Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.31	18.35	17.88	17.93	5,829,680	-0.43(-2.37%)
May 27, 2005	18.19	18.46	18.14	18.36	2,798,601	+0.18(+0.99%)
May 26, 2005	18.20	18.33	18.13	18.18	4,094,720	+0.03(+0.17%)
May 25, 2005	18.34	18.36	18.07	18.15	2,598,145	-0.19(-1.05%)
May 24, 2005	18.40	18.45	18.22	18.34	3,845,236	+0.00(+0.00%)
May 23, 2005	18.31	18.46	18.10	18.34	5,095,603	+0.01(+0.07%)
May 20, 2005	18.57	18.57	18.09	18.33	4,872,480	-0.11(-0.57%)
May 19, 2005	18.57	18.66	18.43	18.44	3,503,413	-0.01(-0.03%)
May 18, 2005	18.69	18.69	18.39	18.44	5,906,306	-0.20(-1.07%)
May 17, 2005	18.64	18.69	18.46	18.64	3,138,058	+0.00(+0.00%)
May 16, 2005	18.67	18.70	18.52	18.64	1,878,257	+0.01(+0.07%)
May 13, 2005	18.78	18.82	18.54	18.63	3,034,020	-0.10(-0.53%)
May 12, 2005	18.98	19.06	18.61	18.73	1,710,628	-0.20(-1.08%)
May 11, 2005	18.89	18.97	18.56	18.93	2,546,593	+0.14(+0.73%)
May 10, 2005	19.00	19.00	18.75	18.80	2,312,712	-0.37(-1.94%)
May 09, 2005	19.21	19.31	18.97	19.17	2,439,801	+0.02(+0.10%)
May 06, 2005	19.00	19.57	18.97	19.15	3,833,045	+0.34(+1.81%)
May 05, 2005	18.93	19.06	18.73	18.81	2,335,028	-0.23(-1.21%)
May 04, 2005	18.90	19.06	18.71	19.04	2,437,879	+0.34(+1.83%)
May 03, 2005	18.92	19.00	18.65	18.70	3,626,819	-0.22(-1.18%)
May 02, 2005	18.93	19.15	18.88	18.92	1,890,380	-0.07(-0.39%)
Apr 29, 2005	18.88	19.08	18.83	19.00	2,854,146	+0.11(+0.59%)
Apr 28, 2005	19.05	19.25	18.81	18.88	2,643,142	-0.34(-1.78%)
Apr 27, 2005	18.93	19.23	18.78	19.23	2,883,871	+0.30(+1.61%)
Apr 26, 2005	19.06	19.23	18.89	18.92	2,347,210	-0.29(-1.49%)
Apr 25, 2005	19.24	19.34	18.99	19.21	2,680,325	+0.12(+0.62%)
Apr 22, 2005	19.59	19.61	19.00	19.09	2,334,449	-0.41(-2.10%)
Apr 21, 2005	19.23	19.57	19.20	19.50	2,721,303	+0.50(+2.65%)
Apr 20, 2005	19.39	19.52	18.95	19.00	4,120,468	-0.42(-2.14%)
Apr 19, 2005	19.49	19.55	18.92	19.41	4,477,560	-0.11(-0.54%)
Apr 18, 2005	19.78	19.97	19.36	19.52	3,348,393	-0.29(-1.47%)
Apr 15, 2005	19.80	20.32	19.74	19.81	4,647,183	-0.09(-0.47%)
Apr 14, 2005	19.95	20.47	19.85	19.90	3,282,483	-0.06(-0.31%)
Apr 13, 2005	20.18	20.41	19.87	19.96	2,380,480	-0.13(-0.65%)
Apr 12, 2005	20.01	20.14	19.73	20.10	2,453,419	+0.16(+0.78%)
Apr 11, 2005	19.90	20.05	19.87	19.94	1,350,377	+0.07(+0.34%)
Apr 08, 2005	20.21	20.23	19.87	19.87	1,460,842	-0.30(-1.51%)
Apr 07, 2005	20.04	20.18	19.94	20.18	1,614,537	+0.27(+1.37%)
Apr 06, 2005	20.14	20.26	19.83	19.90	1,981,654	-0.14(-0.68%)
Apr 05, 2005	20.16	20.16	19.94	20.04	1,909,905	-0.01(-0.06%)
Apr 04, 2005	20.01	20.23	19.98	20.05	2,430,392	+0.04(+0.22%)
Apr 01, 2005	20.49	20.53	20.00	20.01	2,778,051	-0.37(-1.80%)
Mar 31, 2005	20.57	20.58	20.25	20.37	2,592,046	-0.11(-0.55%)
Mar 30, 2005	20.39	20.59	20.28	20.49	3,512,575	+0.22(+1.10%)
Mar 29, 2005	20.37	20.53	20.15	20.26	3,765,097	-0.09(-0.46%)
Mar 28, 2005	20.58	20.66	20.28	20.36	5,084,220	-0.29(-1.38%)
Mar 24, 2005	21.09	21.15	20.61	20.64	5,616,877	-0.50(-2.35%)
Mar 23, 2005	20.49	21.54	20.49	21.14	8,609,221	+0.65(+3.15%)
Mar 22, 2005	19.79	20.64	19.62	20.49	10,557,007	+1.19(+6.14%)
Mar 21, 2005	19.36	19.55	19.29	19.31	3,240,981	-0.04(-0.19%)
Mar 18, 2005	19.59	19.64	19.28	19.34	6,308,398	-0.24(-1.20%)
Mar 17, 2005	19.55	19.76	19.49	19.58	2,470,020	-0.03(-0.16%)
Mar 16, 2005	19.75	19.81	19.50	19.61	3,216,524	-0.17(-0.88%)
Mar 15, 2005	20.26	20.29	19.76	19.78	2,420,582	-0.40(-1.97%)
Mar 14, 2005	19.90	20.20	19.79	20.18	2,813,205	+0.34(+1.72%)
Mar 11, 2005	20.08	20.19	19.78	19.84	1,751,195	-0.25(-1.27%)
Mar 10, 2005	20.00	20.10	19.77	20.10	1,897,874	+0.10(+0.50%)
Mar 09, 2005	20.12	20.28	19.97	20.00	1,965,295	-0.18(-0.89%)
Mar 08, 2005	20.29	20.39	20.16	20.18	1,894,992	-0.17(-0.82%)
Mar 07, 2005	20.16	20.57	20.11	20.34	3,602,624	+0.25(+1.27%)
Mar 04, 2005	20.23	20.36	20.05	20.09	3,362,951	+0.14(+0.72%)
Mar 03, 2005	20.01	20.11	19.85	19.95	3,090,970	+0.01(+0.03%)
Mar 02, 2005	19.87	20.11	19.71	19.94	2,221,005	+0.08(+0.41%)

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.