Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.12	20.21	19.96	20.08	2,273,872	-0.02(-0.12%)
May 27, 2005	20.22	20.22	20.04	20.10	876,787	-0.07(-0.36%)
May 26, 2005	20.16	20.20	19.98	20.18	2,234,552	-0.06(-0.30%)
May 25, 2005	20.26	20.29	20.09	20.24	1,786,858	-0.02(-0.09%)
May 24, 2005	20.33	20.37	20.15	20.26	2,098,971	-0.18(-0.87%)
May 23, 2005	20.42	20.50	20.36	20.43	2,206,163	+0.01(+0.06%)
May 20, 2005	20.40	20.47	20.21	20.42	2,341,581	+0.08(+0.39%)
May 19, 2005	20.45	20.47	20.17	20.34	1,194,774	-0.13(-0.63%)
May 18, 2005	20.26	20.50	20.26	20.47	2,075,477	+0.34(+1.67%)
May 17, 2005	19.95	20.18	19.86	20.13	2,019,515	+0.09(+0.46%)
May 16, 2005	19.72	20.07	19.69	20.04	1,895,519	+0.39(+2.00%)
May 13, 2005	19.83	19.83	19.54	19.65	2,533,939	-0.13(-0.68%)
May 12, 2005	19.92	20.12	19.70	19.79	2,467,372	-0.20(-0.98%)
May 11, 2005	20.01	20.10	19.87	19.98	2,500,329	+0.00(+0.00%)
May 10, 2005	20.16	20.21	19.94	19.98	2,213,016	-0.23(-1.12%)
May 09, 2005	20.21	20.29	20.12	20.21	2,116,265	+0.01(+0.03%)
May 06, 2005	20.38	20.40	20.07	20.20	1,899,924	-0.15(-0.72%)
May 05, 2005	20.55	20.64	20.22	20.35	2,339,133	-0.29(-1.43%)
May 04, 2005	20.26	20.72	20.15	20.64	2,626,121	+0.39(+1.91%)
May 03, 2005	20.43	20.51	20.14	20.26	2,627,263	-0.18(-0.87%)
May 02, 2005	20.32	20.53	20.18	20.43	1,563,664	+0.11(+0.54%)
Apr 29, 2005	19.99	20.35	19.85	20.32	1,995,695	+0.36(+1.81%)
Apr 28, 2005	20.21	20.25	19.94	19.96	1,742,644	-0.25(-1.21%)
Apr 27, 2005	19.95	20.30	19.80	20.21	2,278,603	+0.17(+0.86%)
Apr 26, 2005	20.13	20.21	20.02	20.04	1,953,764	-0.17(-0.82%)
Apr 25, 2005	20.09	20.23	19.97	20.20	2,223,621	+0.15(+0.76%)
Apr 22, 2005	19.96	20.17	19.90	20.05	2,479,772	+0.09(+0.46%)
Apr 21, 2005	19.91	20.07	19.47	19.96	3,780,106	+0.06(+0.28%)
Apr 20, 2005	20.19	20.20	19.88	19.90	2,701,171	-0.36(-1.75%)
Apr 19, 2005	20.35	20.43	20.21	20.26	3,185,901	+0.16(+0.79%)
Apr 18, 2005	19.79	20.15	19.71	20.10	2,980,653	+0.32(+1.61%)
Apr 15, 2005	19.55	20.47	19.52	19.78	5,417,190	+0.46(+2.38%)
Apr 14, 2005	19.65	19.72	19.32	19.32	3,139,402	-0.39(-1.99%)
Apr 13, 2005	19.80	19.85	19.64	19.71	2,430,010	-0.11(-0.56%)
Apr 12, 2005	19.54	19.94	19.41	19.82	2,609,805	+0.23(+1.19%)
Apr 11, 2005	19.56	19.71	19.50	19.59	1,938,265	-0.01(-0.06%)
Apr 08, 2005	19.74	19.79	19.57	19.60	1,456,472	-0.13(-0.65%)
Apr 07, 2005	19.71	19.84	19.63	19.73	1,447,335	+0.00(+0.00%)
Apr 06, 2005	19.58	19.80	19.55	19.73	2,039,746	+0.27(+1.39%)
Apr 05, 2005	19.60	19.75	19.46	19.46	2,254,946	-0.15(-0.75%)
Apr 04, 2005	19.72	19.83	19.45	19.61	2,969,233	-0.01(-0.06%)
Apr 01, 2005	20.09	20.20	19.53	19.62	3,392,453	-0.27(-1.36%)
Mar 31, 2005	19.83	20.01	19.75	19.89	2,496,740	+0.12(+0.62%)
Mar 30, 2005	19.46	19.82	19.33	19.77	1,953,928	+0.40(+2.06%)
Mar 29, 2005	19.39	19.61	19.35	19.37	2,180,711	-0.09(-0.47%)
Mar 28, 2005	19.43	19.61	19.40	19.46	1,875,451	+0.16(+0.83%)
Mar 24, 2005	19.54	19.56	19.30	19.30	2,026,368	+0.01(+0.03%)
Mar 23, 2005	19.04	19.46	19.00	19.29	4,059,425	-0.13(-0.66%)
Mar 22, 2005	19.72	19.86	19.39	19.42	1,918,523	-0.34(-1.71%)
Mar 21, 2005	19.86	19.90	19.58	19.76	2,119,039	-0.10(-0.49%)
Mar 18, 2005	20.01	20.09	19.71	19.86	3,863,967	-0.06(-0.31%)
Mar 17, 2005	20.02	20.02	19.79	19.92	1,602,821	-0.01(-0.03%)
Mar 16, 2005	20.25	20.25	19.86	19.93	2,534,265	-0.32(-1.57%)
Mar 15, 2005	20.35	20.40	20.16	20.24	1,855,056	-0.01(-0.06%)
Mar 14, 2005	20.11	20.31	20.05	20.26	2,130,786	+0.14(+0.70%)
Mar 11, 2005	20.38	20.40	20.04	20.12	1,889,645	-0.23(-1.14%)
Mar 10, 2005	20.34	20.42	20.15	20.35	2,375,190	+0.01(+0.03%)
Mar 09, 2005	20.69	20.70	20.34	20.34	1,922,113	-0.46(-2.21%)
Mar 08, 2005	20.77	20.85	20.58	20.80	1,709,197	-0.06(-0.29%)
Mar 07, 2005	20.77	20.87	20.75	20.86	2,025,226	+0.12(+0.56%)
Mar 04, 2005	20.58	20.77	20.56	20.75	1,671,998	+0.23(+1.14%)
Mar 03, 2005	20.51	20.62	20.39	20.51	1,829,115	-0.02(-0.09%)
Mar 02, 2005	20.23	20.56	20.13	20.53	2,650,104	+0.17(+0.81%)

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.