Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	21.43	21.53	21.27	21.39	2,134,452	-0.03(-0.12%)
May 27, 2005	21.54	21.54	21.35	21.42	823,028	-0.08(-0.36%)
May 26, 2005	21.48	21.52	21.29	21.50	2,097,543	-0.07(-0.30%)
May 25, 2005	21.59	21.61	21.40	21.56	1,677,299	-0.02(-0.09%)
May 24, 2005	21.66	21.70	21.46	21.58	1,970,275	-0.19(-0.87%)
May 23, 2005	21.76	21.84	21.69	21.77	2,070,895	+0.01(+0.06%)
May 20, 2005	21.74	21.80	21.53	21.76	2,198,009	+0.08(+0.39%)
May 19, 2005	21.79	21.80	21.49	21.67	1,121,517	-0.14(-0.63%)
May 18, 2005	21.58	21.83	21.58	21.81	1,948,222	+0.36(+1.67%)
May 17, 2005	21.25	21.50	21.16	21.45	1,895,691	+0.10(+0.46%)
May 16, 2005	21.01	21.38	20.98	21.35	1,779,297	+0.42(+2.00%)
May 13, 2005	21.13	21.13	20.82	20.93	2,378,573	-0.14(-0.68%)
May 12, 2005	21.22	21.43	20.99	21.08	2,316,088	-0.21(-0.98%)
May 11, 2005	21.32	21.41	21.17	21.29	2,347,024	+0.00(+0.00%)
May 10, 2005	21.48	21.53	21.24	21.29	2,077,327	-0.24(-1.12%)
May 09, 2005	21.53	21.61	21.44	21.53	1,986,509	+0.01(+0.03%)
May 06, 2005	21.71	21.74	21.38	21.52	1,783,432	-0.16(-0.72%)
May 05, 2005	21.89	21.99	21.54	21.68	2,195,712	-0.31(-1.43%)
May 04, 2005	21.59	22.07	21.46	21.99	2,465,103	+0.41(+1.91%)
May 03, 2005	21.77	21.85	21.46	21.58	2,466,175	-0.19(-0.87%)
May 02, 2005	21.65	21.87	21.50	21.77	1,467,790	+0.12(+0.54%)
Apr 29, 2005	21.30	21.68	21.15	21.65	1,873,331	+0.39(+1.81%)
Apr 28, 2005	21.53	21.57	21.25	21.27	1,635,795	-0.26(-1.21%)
Apr 27, 2005	21.25	21.63	21.10	21.53	2,138,893	+0.18(+0.86%)
Apr 26, 2005	21.45	21.53	21.33	21.35	1,833,972	-0.18(-0.82%)
Apr 25, 2005	21.40	21.55	21.27	21.52	2,087,282	+0.16(+0.76%)
Apr 22, 2005	21.26	21.49	21.19	21.36	2,327,727	+0.10(+0.46%)
Apr 21, 2005	21.21	21.38	20.74	21.26	3,548,333	+0.06(+0.28%)
Apr 20, 2005	21.51	21.52	21.18	21.20	2,535,552	-0.38(-1.75%)
Apr 19, 2005	21.68	21.76	21.53	21.58	2,990,561	+0.17(+0.79%)
Apr 18, 2005	21.08	21.47	20.99	21.41	2,797,898	+0.34(+1.61%)
Apr 15, 2005	20.83	21.81	20.80	21.07	5,085,041	+0.49(+2.38%)
Apr 14, 2005	20.93	21.01	20.58	20.58	2,946,913	-0.42(-1.99%)
Apr 13, 2005	21.09	21.14	20.93	21.00	2,281,017	-0.12(-0.56%)
Apr 12, 2005	20.82	21.25	20.67	21.12	2,449,788	+0.25(+1.19%)
Apr 11, 2005	20.84	20.99	20.78	20.87	1,819,422	-0.01(-0.06%)
Apr 08, 2005	21.03	21.08	20.85	20.88	1,367,170	-0.14(-0.65%)
Apr 07, 2005	20.99	21.14	20.91	21.02	1,358,594	+0.00(+0.00%)
Apr 06, 2005	20.86	21.10	20.83	21.02	1,914,682	+0.29(+1.39%)
Apr 05, 2005	20.88	21.04	20.73	20.73	2,116,687	-0.16(-0.75%)
Apr 04, 2005	21.01	21.12	20.72	20.89	2,787,178	-0.01(-0.06%)
Apr 01, 2005	21.40	21.51	20.80	20.90	3,184,449	-0.29(-1.36%)
Mar 31, 2005	21.13	21.32	21.04	21.19	2,343,655	+0.13(+0.62%)
Mar 30, 2005	20.73	21.12	20.59	21.06	1,834,125	+0.42(+2.06%)
Mar 29, 2005	20.65	20.89	20.61	20.63	2,047,003	-0.10(-0.47%)
Mar 28, 2005	20.70	20.89	20.67	20.73	1,760,460	+0.17(+0.83%)
Mar 24, 2005	20.82	20.84	20.56	20.56	1,902,123	+0.01(+0.03%)
Mar 23, 2005	20.28	20.73	20.24	20.55	3,810,526	-0.14(-0.66%)
Mar 22, 2005	21.01	21.16	20.65	20.69	1,800,891	-0.36(-1.71%)
Mar 21, 2005	21.16	21.20	20.86	21.05	1,989,113	-0.10(-0.49%)
Mar 18, 2005	21.32	21.40	21.00	21.16	3,627,053	-0.07(-0.31%)
Mar 17, 2005	21.33	21.33	21.08	21.22	1,504,546	-0.01(-0.03%)
Mar 16, 2005	21.57	21.57	21.16	21.23	2,378,880	-0.34(-1.57%)
Mar 15, 2005	21.68	21.73	21.48	21.57	1,741,316	-0.01(-0.06%)
Mar 14, 2005	21.42	21.63	21.36	21.58	2,000,139	+0.15(+0.70%)
Mar 11, 2005	21.71	21.73	21.35	21.43	1,773,784	-0.25(-1.14%)
Mar 10, 2005	21.67	21.76	21.47	21.68	2,229,558	+0.01(+0.03%)
Mar 09, 2005	22.04	22.05	21.66	21.67	1,804,260	-0.49(-2.21%)
Mar 08, 2005	22.13	22.21	21.92	22.16	1,604,400	-0.07(-0.29%)
Mar 07, 2005	22.13	22.23	22.10	22.23	1,901,051	+0.12(+0.56%)
Mar 04, 2005	21.92	22.13	21.90	22.10	1,569,481	+0.25(+1.14%)
Mar 03, 2005	21.85	21.97	21.72	21.85	1,716,965	-0.02(-0.09%)
Mar 02, 2005	21.55	21.91	21.45	21.87	2,487,616	+0.18(+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.