Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	26.44	26.54	26.13	26.14	10,821,763	-0.41(-1.55%)
May 27, 2005	26.44	26.60	26.41	26.55	6,543,426	+0.03(+0.13%)
May 26, 2005	26.25	26.65	26.23	26.52	8,041,845	+0.37(+1.40%)
May 25, 2005	26.33	26.48	25.99	26.15	8,446,783	-0.32(-1.20%)
May 24, 2005	26.45	26.56	26.31	26.47	10,221,733	-0.07(-0.28%)
May 23, 2005	26.56	26.80	26.53	26.55	10,984,792	+0.22(+0.83%)
May 20, 2005	26.67	26.67	26.09	26.33	11,880,019	-0.34(-1.27%)
May 19, 2005	26.44	26.74	26.43	26.66	11,698,174	+0.23(+0.85%)
May 18, 2005	25.97	26.49	25.86	26.44	18,298,502	+0.62(+2.42%)
May 17, 2005	25.87	26.15	25.64	25.81	26,682,814	+0.99(+3.99%)
May 16, 2005	24.21	24.82	24.20	24.82	15,698,022	+0.72(+2.98%)
May 13, 2005	24.20	24.48	24.00	24.11	11,072,403	+0.04(+0.17%)
May 12, 2005	24.17	24.55	24.03	24.07	9,037,028	-0.19(-0.79%)
May 11, 2005	24.19	24.34	23.82	24.26	10,672,583	+0.04(+0.16%)
May 10, 2005	24.37	24.51	24.07	24.22	11,929,545	-0.52(-2.12%)
May 09, 2005	24.58	24.80	24.57	24.75	9,024,985	+0.06(+0.24%)
May 06, 2005	24.65	24.90	24.61	24.69	11,693,959	+0.21(+0.84%)
May 05, 2005	24.57	24.86	24.35	24.48	8,359,322	-0.17(-0.67%)
May 04, 2005	24.46	24.71	24.35	24.65	10,676,949	+0.23(+0.95%)
May 03, 2005	23.72	24.64	23.70	24.41	14,545,983	+0.33(+1.35%)
May 02, 2005	23.70	24.18	23.61	24.09	12,378,890	+0.59(+2.52%)
Apr 29, 2005	23.42	23.58	22.96	23.50	15,287,665	+0.19(+0.80%)
Apr 28, 2005	23.75	23.82	23.18	23.31	17,007,670	-0.62(-2.61%)
Apr 27, 2005	23.92	24.31	23.84	23.93	10,923,524	-0.11(-0.47%)
Apr 26, 2005	23.95	24.43	23.92	24.05	8,273,367	+0.00(+0.00%)
Apr 25, 2005	23.93	24.31	23.91	24.05	9,258,614	+0.12(+0.50%)
Apr 22, 2005	24.36	24.36	23.70	23.93	11,634,347	-0.43(-1.77%)
Apr 21, 2005	23.85	24.36	23.85	24.36	12,153,540	+0.71(+3.01%)
Apr 20, 2005	23.92	23.97	23.44	23.65	16,817,846	-0.57(-2.36%)
Apr 19, 2005	24.38	24.41	24.06	24.22	9,056,597	-0.18(-0.73%)
Apr 18, 2005	23.99	24.47	23.93	24.40	12,676,948	+0.41(+1.72%)
Apr 15, 2005	24.29	24.55	23.75	23.99	18,963,864	-0.69(-2.80%)
Apr 14, 2005	25.09	25.09	24.63	24.68	14,744,086	-0.50(-1.98%)
Apr 13, 2005	25.51	25.62	25.09	25.18	9,651,961	-0.43(-1.69%)
Apr 12, 2005	25.13	25.73	25.00	25.61	10,800,688	+0.54(+2.15%)
Apr 11, 2005	24.94	25.24	24.82	25.07	9,522,050	+0.17(+0.69%)
Apr 08, 2005	24.92	25.10	24.78	24.90	12,475,082	+0.05(+0.21%)
Apr 07, 2005	24.98	25.04	24.73	24.84	14,940,834	-0.26(-1.03%)
Apr 06, 2005	25.34	25.45	25.04	25.10	8,981,481	-0.29(-1.15%)
Apr 05, 2005	25.04	25.48	24.89	25.40	10,790,903	+0.21(+0.84%)
Apr 04, 2005	24.94	25.28	24.79	25.18	11,860,149	+0.21(+0.82%)
Apr 01, 2005	25.51	25.74	24.55	24.98	18,288,868	-0.43(-1.67%)
Mar 31, 2005	25.36	25.67	25.31	25.40	10,033,716	+0.06(+0.24%)
Mar 30, 2005	25.14	25.52	25.13	25.34	9,599,274	+0.31(+1.22%)
Mar 29, 2005	25.51	25.68	25.02	25.04	12,278,183	-0.60(-2.33%)
Mar 28, 2005	25.44	25.77	25.38	25.64	9,484,416	+0.37(+1.47%)
Mar 24, 2005	25.04	25.46	24.98	25.26	11,418,632	+0.22(+0.88%)
Mar 23, 2005	24.94	25.22	24.87	25.04	20,270,202	-0.08(-0.32%)
Mar 22, 2005	25.24	25.50	25.12	25.12	11,303,623	-0.11(-0.45%)
Mar 21, 2005	25.67	25.69	24.92	25.24	17,026,788	-0.59(-2.29%)
Mar 18, 2005	25.85	25.97	25.70	25.83	16,594,153	-0.02(-0.08%)
Mar 17, 2005	25.77	25.91	25.59	25.85	10,193,132	+0.02(+0.08%)
Mar 16, 2005	26.21	26.47	25.68	25.83	14,442,565	-0.58(-2.21%)
Mar 15, 2005	26.34	26.57	26.27	26.41	10,859,096	+0.19(+0.73%)
Mar 14, 2005	26.31	26.35	25.75	26.22	13,055,843	+0.03(+0.13%)
Mar 11, 2005	26.44	26.57	26.15	26.19	8,787,141	-0.31(-1.18%)
Mar 10, 2005	26.18	26.50	26.18	26.50	8,392,139	+0.27(+1.01%)
Mar 09, 2005	26.47	26.51	26.23	26.23	11,968,985	-0.32(-1.20%)
Mar 08, 2005	26.54	26.66	26.47	26.55	8,396,805	+0.06(+0.23%)
Mar 07, 2005	26.58	26.75	26.43	26.49	10,248,679	-0.14(-0.52%)
Mar 04, 2005	26.54	26.67	26.37	26.63	8,489,685	+0.25(+0.93%)
Mar 03, 2005	26.57	26.67	26.37	26.39	10,528,070	-0.17(-0.65%)
Mar 02, 2005	26.47	26.70	26.43	26.56	10,924,427	-0.05(-0.17%)

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.