Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.60	20.60	20.26	20.34	1,679,458	-0.29(-1.39%)
May 27, 2005	20.55	20.65	20.43	20.62	1,032,112	+0.08(+0.40%)
May 26, 2005	20.60	20.74	20.45	20.54	1,167,899	-0.02(-0.09%)
May 25, 2005	20.73	20.73	20.38	20.56	1,353,043	-0.26(-1.25%)
May 24, 2005	20.86	20.88	20.61	20.82	706,355	-0.06(-0.28%)
May 23, 2005	20.77	20.91	20.71	20.88	899,835	+0.11(+0.55%)
May 20, 2005	20.99	20.99	20.71	20.76	1,143,988	-0.23(-1.09%)
May 19, 2005	20.90	21.01	20.86	20.99	1,034,086	+0.08(+0.39%)
May 18, 2005	20.51	20.93	20.45	20.91	1,264,200	+0.34(+1.66%)
May 17, 2005	20.38	20.59	20.22	20.57	1,269,684	+0.02(+0.09%)
May 16, 2005	20.37	20.59	20.36	20.55	806,385	+0.16(+0.76%)
May 13, 2005	20.35	20.53	20.24	20.40	1,335,932	+0.04(+0.20%)
May 12, 2005	20.41	20.72	20.31	20.35	1,170,750	-0.08(-0.38%)
May 11, 2005	20.30	20.49	20.19	20.43	1,082,785	+0.13(+0.65%)
May 10, 2005	20.38	20.49	20.22	20.30	1,309,608	-0.27(-1.31%)
May 09, 2005	20.50	20.60	20.46	20.57	1,279,994	+0.01(+0.04%)
May 06, 2005	20.51	20.69	20.47	20.56	1,392,967	+0.09(+0.42%)
May 05, 2005	20.73	20.76	20.47	20.47	1,558,807	-0.21(-1.04%)
May 04, 2005	20.59	20.76	20.40	20.69	1,633,391	+0.08(+0.40%)
May 03, 2005	20.72	20.85	20.52	20.60	1,985,252	+0.02(+0.11%)
May 02, 2005	20.49	20.58	20.39	20.58	1,618,255	+0.20(+0.96%)
Apr 29, 2005	20.25	20.70	20.04	20.39	2,027,809	+0.59(+2.97%)
Apr 28, 2005	20.00	20.09	19.73	19.80	882,066	-0.27(-1.34%)
Apr 27, 2005	19.77	20.13	19.63	20.07	967,618	+0.26(+1.31%)
Apr 26, 2005	20.01	20.14	19.79	19.81	1,025,531	-0.40(-1.96%)
Apr 25, 2005	20.06	20.25	20.06	20.20	857,058	+0.14(+0.68%)
Apr 22, 2005	20.06	20.17	19.86	20.07	1,598,073	-0.09(-0.45%)
Apr 21, 2005	19.90	20.19	19.83	20.16	1,076,862	+0.35(+1.77%)
Apr 20, 2005	19.83	20.01	19.71	19.81	1,742,635	-0.02(-0.09%)
Apr 19, 2005	19.61	19.92	19.52	19.83	1,139,162	+0.18(+0.90%)
Apr 18, 2005	19.60	19.73	19.45	19.65	1,008,859	+0.08(+0.40%)
Apr 15, 2005	19.92	19.92	19.42	19.57	1,510,985	-0.51(-2.54%)
Apr 14, 2005	20.38	20.40	20.04	20.08	1,151,666	-0.30(-1.45%)
Apr 13, 2005	20.66	20.71	20.35	20.38	811,211	-0.42(-2.04%)
Apr 12, 2005	20.60	20.84	20.44	20.80	928,133	+0.22(+1.09%)
Apr 11, 2005	20.61	20.63	20.40	20.58	902,467	-0.04(-0.18%)
Apr 08, 2005	20.76	20.88	20.59	20.61	765,144	-0.20(-0.96%)
Apr 07, 2005	20.60	20.81	20.53	20.81	787,300	+0.23(+1.11%)
Apr 06, 2005	20.84	20.93	20.52	20.59	794,978	-0.21(-0.99%)
Apr 05, 2005	20.69	20.81	20.58	20.79	744,744	+0.10(+0.51%)
Apr 04, 2005	20.64	20.71	20.42	20.69	860,788	+0.14(+0.67%)
Apr 01, 2005	20.63	20.76	20.41	20.55	1,092,218	-0.02(-0.09%)
Mar 31, 2005	20.68	20.73	20.42	20.57	1,414,026	-0.17(-0.84%)
Mar 30, 2005	20.33	20.76	20.33	20.74	1,093,314	+0.46(+2.29%)
Mar 29, 2005	20.50	20.58	20.24	20.28	993,942	-0.22(-1.07%)
Mar 28, 2005	20.54	20.71	20.50	20.50	865,394	-0.04(-0.18%)
Mar 24, 2005	20.56	20.74	20.50	20.53	838,632	+0.07(+0.36%)
Mar 23, 2005	20.45	20.63	20.40	20.46	1,268,368	+0.02(+0.11%)
Mar 22, 2005	20.55	20.69	20.41	20.44	1,351,726	-0.06(-0.31%)
Mar 21, 2005	20.51	20.76	20.44	20.50	1,340,100	+0.10(+0.51%)
Mar 18, 2005	20.51	20.54	20.29	20.40	2,360,367	-0.20(-0.95%)
Mar 17, 2005	20.61	20.71	20.55	20.59	1,418,852	+0.03(+0.13%)
Mar 16, 2005	20.89	20.99	20.53	20.56	1,176,234	-0.45(-2.15%)
Mar 15, 2005	21.21	21.26	21.02	21.02	922,429	-0.18(-0.86%)
Mar 14, 2005	20.96	21.27	20.89	21.20	1,106,038	+0.27(+1.31%)
Mar 11, 2005	20.95	21.10	20.80	20.92	962,573	-0.02(-0.11%)
Mar 10, 2005	20.99	21.05	20.91	20.95	1,566,046	-0.05(-0.22%)
Mar 09, 2005	21.20	21.20	20.92	20.99	1,607,725	-0.21(-0.97%)
Mar 08, 2005	21.19	21.27	21.14	21.20	1,627,688	+0.06(+0.28%)
Mar 07, 2005	21.04	21.21	21.01	21.14	1,534,457	+0.15(+0.72%)
Mar 04, 2005	21.06	21.08	20.95	20.99	1,394,941	-0.02(-0.09%)
Mar 03, 2005	21.20	21.20	20.90	21.01	1,148,814	-0.12(-0.56%)
Mar 02, 2005	21.13	21.25	20.92	21.12	1,144,207	-0.12(-0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.