Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.46	20.46	20.12	20.20	1,691,113	-0.29(-1.39%)
May 27, 2005	20.40	20.51	20.29	20.48	1,039,274	+0.08(+0.40%)
May 26, 2005	20.46	20.60	20.30	20.40	1,176,003	-0.02(-0.09%)
May 25, 2005	20.59	20.59	20.24	20.42	1,362,432	-0.26(-1.25%)
May 24, 2005	20.71	20.73	20.47	20.68	711,257	-0.06(-0.28%)
May 23, 2005	20.63	20.77	20.56	20.73	906,079	+0.11(+0.55%)
May 20, 2005	20.84	20.84	20.57	20.62	1,151,927	-0.23(-1.09%)
May 19, 2005	20.76	20.87	20.71	20.85	1,041,262	+0.08(+0.39%)
May 18, 2005	20.37	20.78	20.31	20.77	1,272,973	+0.34(+1.66%)
May 17, 2005	20.24	20.45	20.08	20.43	1,278,495	+0.02(+0.09%)
May 16, 2005	20.23	20.45	20.22	20.41	811,981	+0.15(+0.76%)
May 13, 2005	20.21	20.39	20.11	20.25	1,345,203	+0.04(+0.20%)
May 12, 2005	20.27	20.58	20.17	20.21	1,178,875	-0.08(-0.38%)
May 11, 2005	20.16	20.35	20.06	20.29	1,090,299	+0.13(+0.65%)
May 10, 2005	20.24	20.35	20.08	20.16	1,318,697	-0.27(-1.31%)
May 09, 2005	20.36	20.46	20.32	20.43	1,288,877	+0.01(+0.04%)
May 06, 2005	20.37	20.55	20.33	20.42	1,402,634	+0.09(+0.42%)
May 05, 2005	20.59	20.62	20.33	20.33	1,569,625	-0.21(-1.04%)
May 04, 2005	20.44	20.62	20.26	20.54	1,644,726	+0.08(+0.40%)
May 03, 2005	20.58	20.70	20.38	20.46	1,999,029	+0.02(+0.11%)
May 02, 2005	20.35	20.44	20.25	20.44	1,629,485	+0.19(+0.96%)
Apr 29, 2005	20.11	20.55	19.90	20.25	2,041,882	+0.58(+2.97%)
Apr 28, 2005	19.87	19.95	19.59	19.66	888,187	-0.27(-1.34%)
Apr 27, 2005	19.63	19.99	19.50	19.93	974,333	+0.26(+1.31%)
Apr 26, 2005	19.87	20.00	19.65	19.67	1,032,648	-0.39(-1.96%)
Apr 25, 2005	19.92	20.11	19.92	20.06	863,006	+0.14(+0.68%)
Apr 22, 2005	19.92	20.03	19.72	19.93	1,609,163	-0.09(-0.45%)
Apr 21, 2005	19.76	20.06	19.69	20.02	1,084,335	+0.35(+1.77%)
Apr 20, 2005	19.69	19.87	19.57	19.67	1,754,728	-0.02(-0.09%)
Apr 19, 2005	19.48	19.78	19.39	19.69	1,147,067	+0.18(+0.91%)
Apr 18, 2005	19.47	19.59	19.32	19.51	1,015,860	+0.08(+0.40%)
Apr 15, 2005	19.78	19.78	19.28	19.44	1,521,471	-0.51(-2.54%)
Apr 14, 2005	20.24	20.26	19.91	19.94	1,159,658	-0.29(-1.45%)
Apr 13, 2005	20.51	20.56	20.21	20.24	816,841	-0.42(-2.04%)
Apr 12, 2005	20.46	20.69	20.30	20.66	934,574	+0.22(+1.09%)
Apr 11, 2005	20.47	20.49	20.26	20.44	908,730	-0.04(-0.18%)
Apr 08, 2005	20.62	20.73	20.44	20.47	770,454	-0.20(-0.96%)
Apr 07, 2005	20.45	20.67	20.39	20.67	792,764	+0.23(+1.11%)
Apr 06, 2005	20.69	20.79	20.38	20.44	800,495	-0.20(-0.99%)
Apr 05, 2005	20.54	20.66	20.44	20.65	749,912	+0.10(+0.51%)
Apr 04, 2005	20.50	20.57	20.28	20.54	866,761	+0.14(+0.67%)
Apr 01, 2005	20.49	20.62	20.27	20.41	1,099,797	-0.02(-0.09%)
Mar 31, 2005	20.54	20.59	20.28	20.43	1,423,839	-0.17(-0.84%)
Mar 30, 2005	20.19	20.61	20.19	20.60	1,100,902	+0.46(+2.29%)
Mar 29, 2005	20.36	20.44	20.10	20.14	1,000,840	-0.22(-1.07%)
Mar 28, 2005	20.40	20.56	20.35	20.35	871,400	-0.04(-0.18%)
Mar 24, 2005	20.42	20.59	20.36	20.39	844,452	+0.07(+0.36%)
Mar 23, 2005	20.30	20.49	20.26	20.32	1,277,170	+0.02(+0.11%)
Mar 22, 2005	20.41	20.55	20.27	20.30	1,361,107	-0.06(-0.31%)
Mar 21, 2005	20.37	20.61	20.30	20.36	1,349,400	+0.10(+0.51%)
Mar 18, 2005	20.37	20.39	20.16	20.25	2,376,747	-0.19(-0.95%)
Mar 17, 2005	20.47	20.57	20.40	20.45	1,428,698	+0.03(+0.13%)
Mar 16, 2005	20.74	20.85	20.39	20.42	1,184,397	-0.45(-2.15%)
Mar 15, 2005	21.07	21.11	20.87	20.87	928,831	-0.18(-0.86%)
Mar 14, 2005	20.81	21.13	20.74	21.05	1,113,713	+0.27(+1.31%)
Mar 11, 2005	20.81	20.96	20.66	20.78	969,253	-0.02(-0.11%)
Mar 10, 2005	20.84	20.90	20.77	20.80	1,576,914	-0.05(-0.22%)
Mar 09, 2005	21.05	21.05	20.78	20.85	1,618,882	-0.20(-0.97%)
Mar 08, 2005	21.05	21.13	20.99	21.05	1,638,983	+0.06(+0.28%)
Mar 07, 2005	20.90	21.06	20.87	20.99	1,545,106	+0.15(+0.72%)
Mar 04, 2005	20.91	20.94	20.80	20.84	1,404,622	-0.02(-0.09%)
Mar 03, 2005	21.05	21.05	20.75	20.86	1,156,786	-0.12(-0.56%)
Mar 02, 2005	20.99	21.10	20.78	20.98	1,152,148	-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.