Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.95	20.04	19.80	20.03	2,489,515	+0.07(+0.34%)
May 27, 2005	20.02	20.08	19.92	19.96	1,332,945	-0.01(-0.07%)
May 26, 2005	20.06	20.17	19.92	19.97	1,730,599	-0.00(-0.02%)
May 25, 2005	20.32	20.32	19.87	19.98	3,050,339	-0.36(-1.78%)
May 24, 2005	20.38	20.46	20.20	20.34	1,884,378	-0.24(-1.18%)
May 23, 2005	20.13	20.72	20.13	20.58	2,438,158	+0.56(+2.81%)
May 20, 2005	20.26	20.34	19.90	20.02	2,295,531	-0.17(-0.83%)
May 19, 2005	20.40	20.46	20.12	20.19	2,067,210	-0.16(-0.80%)
May 18, 2005	20.00	20.56	20.00	20.35	3,033,024	+0.48(+2.40%)
May 17, 2005	19.57	19.87	19.57	19.87	2,899,201	+0.30(+1.55%)
May 16, 2005	19.21	19.63	19.00	19.57	3,414,243	+0.30(+1.56%)
May 13, 2005	19.46	19.72	19.13	19.27	5,159,222	-0.11(-0.58%)
May 12, 2005	20.10	20.19	19.18	19.38	5,089,376	-0.80(-3.97%)
May 11, 2005	20.07	20.22	19.87	20.18	2,620,697	+0.14(+0.71%)
May 10, 2005	19.93	20.17	19.92	20.04	3,613,510	-0.14(-0.71%)
May 09, 2005	20.12	20.31	19.98	20.18	4,060,760	+0.11(+0.54%)
May 06, 2005	20.17	20.34	20.05	20.07	2,720,477	-0.10(-0.47%)
May 05, 2005	20.19	20.35	19.93	20.17	4,990,770	-0.01(-0.07%)
May 04, 2005	19.78	20.18	19.70	20.18	4,081,596	+0.41(+2.05%)
May 03, 2005	19.52	19.84	19.44	19.78	5,067,953	+0.26(+1.34%)
May 02, 2005	18.81	19.65	18.81	19.51	7,762,604	+1.11(+6.06%)
Apr 29, 2005	18.23	18.72	17.94	18.40	14,733,718	+2.20(+13.59%)
Apr 28, 2005	16.48	16.59	16.15	16.20	3,828,624	-0.19(-1.14%)
Apr 27, 2005	16.85	16.85	16.33	16.39	4,261,787	-0.46(-2.75%)
Apr 26, 2005	17.55	17.55	16.81	16.85	5,207,351	-0.74(-4.20%)
Apr 25, 2005	17.48	17.78	17.46	17.59	1,906,095	+0.13(+0.72%)
Apr 22, 2005	17.59	17.63	17.30	17.46	1,839,183	-0.13(-0.72%)
Apr 21, 2005	17.55	17.68	17.47	17.59	3,460,318	+0.21(+1.24%)
Apr 20, 2005	17.93	17.93	17.29	17.37	2,434,930	-0.57(-3.15%)
Apr 19, 2005	17.84	18.04	17.81	17.94	2,173,740	+0.22(+1.27%)
Apr 18, 2005	17.65	17.79	17.48	17.72	3,144,543	+0.11(+0.64%)
Apr 15, 2005	17.79	18.07	17.41	17.60	5,958,637	-0.83(-4.49%)
Apr 14, 2005	19.05	19.05	18.27	18.43	2,927,668	-0.57(-3.01%)
Apr 13, 2005	19.51	19.56	18.93	19.00	2,699,934	-0.48(-2.48%)
Apr 12, 2005	19.63	19.63	19.13	19.49	2,884,234	-0.23(-1.16%)
Apr 11, 2005	19.75	19.81	19.57	19.72	2,359,801	+0.03(+0.14%)
Apr 08, 2005	19.92	19.94	19.59	19.69	1,790,467	-0.30(-1.52%)
Apr 07, 2005	20.09	20.15	19.95	19.99	2,095,090	-0.13(-0.64%)
Apr 06, 2005	20.11	20.18	20.03	20.12	1,551,875	+0.07(+0.36%)
Apr 05, 2005	20.02	20.15	19.97	20.05	1,163,026	+0.03(+0.17%)
Apr 04, 2005	20.00	20.11	19.90	20.02	2,259,140	-0.13(-0.66%)
Apr 01, 2005	20.19	20.35	20.04	20.15	2,419,082	+0.04(+0.22%)
Mar 31, 2005	20.15	20.32	20.06	20.10	2,258,553	-0.06(-0.29%)
Mar 30, 2005	19.94	20.16	19.85	20.16	2,464,570	+0.29(+1.47%)
Mar 29, 2005	20.24	20.38	19.81	19.87	1,946,007	-0.36(-1.80%)
Mar 28, 2005	20.38	20.48	20.20	20.23	1,332,652	-0.11(-0.55%)
Mar 24, 2005	20.39	20.51	20.30	20.35	932,357	+0.04(+0.22%)
Mar 23, 2005	20.41	20.47	20.27	20.30	2,168,751	-0.24(-1.18%)
Mar 22, 2005	20.57	20.84	20.48	20.54	1,426,563	-0.02(-0.12%)
Mar 21, 2005	20.80	20.80	20.46	20.57	1,522,528	-0.20(-0.98%)
Mar 18, 2005	20.43	20.77	20.41	20.77	2,290,248	+0.33(+1.60%)
Mar 17, 2005	20.18	20.46	20.14	20.44	2,142,632	+0.27(+1.32%)
Mar 16, 2005	20.65	20.68	20.11	20.18	2,515,341	-0.53(-2.58%)
Mar 15, 2005	20.78	20.87	20.69	20.71	1,341,456	-0.05(-0.25%)
Mar 14, 2005	20.82	20.98	20.62	20.77	1,829,205	-0.02(-0.11%)
Mar 11, 2005	20.65	20.97	20.65	20.79	1,467,355	+0.05(+0.23%)
Mar 10, 2005	20.88	20.98	20.43	20.74	2,936,765	-0.17(-0.80%)
Mar 09, 2005	20.44	21.06	20.44	20.91	4,250,342	+0.76(+3.79%)
Mar 08, 2005	20.04	20.20	20.03	20.15	1,700,371	-0.01(-0.05%)
Mar 07, 2005	20.07	20.18	19.99	20.16	1,579,168	+0.00(+0.02%)
Mar 04, 2005	19.93	20.19	19.93	20.15	1,959,506	+0.33(+1.65%)
Mar 03, 2005	19.82	19.92	19.73	19.82	1,639,623	+0.07(+0.36%)
Mar 02, 2005	19.67	19.85	19.58	19.75	1,352,901	-0.13(-0.65%)

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.