Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.34	22.42	22.27	22.34	3,911,214	-0.04(-0.16%)
May 27, 2005	22.35	22.38	22.27	22.37	2,952,657	+0.17(+0.77%)
May 26, 2005	22.34	22.37	22.19	22.20	2,268,451	-0.10(-0.44%)
May 25, 2005	22.38	22.40	22.23	22.30	1,460,530	-0.05(-0.24%)
May 24, 2005	22.39	22.45	22.32	22.35	1,469,208	+0.15(+0.67%)
May 23, 2005	22.08	22.25	22.08	22.21	1,722,198	-0.04(-0.16%)
May 20, 2005	22.17	22.29	22.13	22.24	3,198,972	-0.16(-0.72%)
May 19, 2005	22.39	22.42	22.31	22.40	2,567,277	-0.19(-0.84%)
May 18, 2005	22.44	22.72	22.16	22.59	2,089,778	+0.20(+0.88%)
May 17, 2005	22.30	22.47	22.28	22.39	3,829,109	+0.08(+0.34%)
May 16, 2005	21.95	22.35	21.93	22.32	2,899,033	+0.07(+0.30%)
May 13, 2005	22.34	22.36	22.13	22.25	1,525,057	-0.20(-0.88%)
May 12, 2005	22.42	22.53	22.36	22.45	3,192,297	-0.04(-0.16%)
May 11, 2005	22.42	22.54	22.35	22.48	2,695,218	-0.08(-0.36%)
May 10, 2005	22.49	22.69	22.47	22.57	3,465,534	-0.31(-1.37%)
May 09, 2005	22.78	22.91	22.67	22.88	2,302,494	+0.11(+0.47%)
May 06, 2005	22.80	22.86	22.74	22.77	1,717,303	-0.12(-0.53%)
May 05, 2005	22.97	23.01	22.85	22.89	3,381,427	-0.21(-0.90%)
May 04, 2005	22.99	23.24	22.93	23.10	3,362,069	+0.16(+0.69%)
May 03, 2005	22.85	22.96	22.73	22.94	3,929,015	+0.36(+1.59%)
May 02, 2005	22.60	22.85	22.57	22.58	3,160,256	-0.13(-0.59%)
Apr 29, 2005	22.87	22.91	22.46	22.72	3,802,186	+0.36(+1.59%)
Apr 28, 2005	22.62	22.86	22.36	22.36	9,228,669	+1.06(+4.96%)
Apr 27, 2005	21.37	21.39	21.17	21.31	2,573,952	+0.28(+1.35%)
Apr 26, 2005	20.83	21.16	20.78	21.02	2,061,742	-0.05(-0.23%)
Apr 25, 2005	20.99	21.08	20.94	21.07	1,456,748	+0.05(+0.24%)
Apr 22, 2005	20.99	21.10	20.91	21.02	1,996,771	-0.15(-0.72%)
Apr 21, 2005	21.10	21.29	20.98	21.18	2,653,609	-0.00(-0.02%)
Apr 20, 2005	21.34	21.45	21.18	21.18	1,841,906	-0.47(-2.16%)
Apr 19, 2005	21.74	21.77	21.52	21.65	3,248,146	+0.36(+1.69%)
Apr 18, 2005	21.54	21.62	21.21	21.29	3,573,005	-0.20(-0.94%)
Apr 15, 2005	21.78	21.83	21.46	21.49	6,681,194	+0.14(+0.67%)
Apr 14, 2005	20.97	21.43	20.96	21.35	6,323,182	+0.40(+1.89%)
Apr 13, 2005	20.78	21.03	20.70	20.95	3,150,020	+0.05(+0.26%)
Apr 12, 2005	20.80	20.95	20.71	20.90	3,232,793	-0.11(-0.53%)
Apr 11, 2005	21.11	21.12	20.93	21.01	2,500,080	+0.32(+1.56%)
Apr 08, 2005	20.70	20.79	20.60	20.69	3,223,225	+0.01(+0.07%)
Apr 07, 2005	20.65	20.76	20.57	20.67	4,055,843	-0.08(-0.37%)
Apr 06, 2005	20.75	20.84	20.69	20.75	4,758,741	-0.01(-0.07%)
Apr 05, 2005	20.76	20.87	20.37	20.76	5,225,114	+0.45(+2.24%)
Apr 04, 2005	20.29	20.35	20.23	20.31	4,671,963	-0.06(-0.31%)
Apr 01, 2005	20.60	20.71	20.33	20.37	3,121,317	-0.27(-1.28%)
Mar 31, 2005	20.69	20.75	20.57	20.64	3,827,774	-0.02(-0.11%)
Mar 30, 2005	20.62	20.68	20.55	20.66	4,369,577	+0.23(+1.12%)
Mar 29, 2005	20.52	20.56	20.43	20.43	3,307,110	-0.21(-1.02%)
Mar 28, 2005	20.90	20.90	20.62	20.64	2,892,358	+0.03(+0.15%)
Mar 24, 2005	20.80	20.87	20.61	20.61	5,681,696	-0.22(-1.08%)
Mar 23, 2005	20.94	21.05	20.82	20.84	3,926,790	-0.10(-0.49%)
Mar 22, 2005	21.09	21.19	20.92	20.94	2,577,957	-0.15(-0.70%)
Mar 21, 2005	21.08	21.13	20.88	21.09	2,767,310	-0.06(-0.28%)
Mar 18, 2005	21.11	21.26	20.99	21.15	4,501,968	-0.36(-1.65%)
Mar 17, 2005	21.77	21.82	21.44	21.50	3,672,243	-0.23(-1.05%)
Mar 16, 2005	21.89	21.96	21.62	21.73	2,126,492	-0.16(-0.72%)
Mar 15, 2005	22.17	22.17	21.76	21.89	2,524,555	+0.11(+0.52%)
Mar 14, 2005	21.57	21.80	21.57	21.77	2,727,926	-0.01(-0.06%)
Mar 11, 2005	21.86	21.93	21.79	21.79	2,769,535	-0.05(-0.25%)
Mar 10, 2005	22.01	22.01	21.77	21.84	3,083,491	+0.30(+1.40%)
Mar 09, 2005	21.91	21.94	21.54	21.54	3,530,951	-0.47(-2.14%)
Mar 08, 2005	22.04	22.11	21.84	22.01	3,235,018	+0.08(+0.35%)
Mar 07, 2005	21.91	22.04	21.79	21.94	4,331,306	-0.07(-0.33%)
Mar 04, 2005	23.25	23.33	21.72	22.01	30,005,188	-0.69(-3.03%)
Mar 03, 2005	22.74	22.84	22.62	22.70	4,172,437	+0.64(+2.89%)
Mar 02, 2005	22.08	22.23	22.05	22.06	2,353,448	-0.06(-0.28%)

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.