Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.13	25.39	24.95	25.16	1,770,963	+0.01(+0.04%)
May 27, 2005	25.07	25.25	24.98	25.15	999,214	-0.02(-0.08%)
May 26, 2005	24.94	25.22	24.84	25.17	1,213,845	+0.35(+1.41%)
May 25, 2005	25.00	25.00	24.58	24.82	2,079,350	-0.18(-0.72%)
May 24, 2005	24.63	25.14	24.61	25.00	2,489,400	+0.30(+1.21%)
May 23, 2005	24.47	24.75	24.43	24.70	1,125,431	+0.21(+0.86%)
May 20, 2005	24.40	24.64	24.17	24.49	1,776,439	+0.02(+0.08%)
May 19, 2005	24.19	24.70	24.04	24.47	2,361,292	+0.35(+1.45%)
May 18, 2005	23.86	24.24	23.80	24.12	1,676,900	+0.15(+0.63%)
May 17, 2005	23.66	23.99	23.53	23.97	1,914,211	+0.25(+1.05%)
May 16, 2005	23.36	23.80	23.33	23.72	1,720,378	+0.28(+1.19%)
May 13, 2005	23.46	23.55	23.15	23.44	1,351,057	+0.19(+0.82%)
May 12, 2005	22.90	23.44	22.82	23.25	2,734,258	+0.47(+2.06%)
May 11, 2005	22.45	22.78	22.24	22.78	2,197,522	+0.40(+1.79%)
May 10, 2005	22.55	22.76	22.25	22.38	2,502,155	-0.38(-1.67%)
May 09, 2005	22.75	22.76	22.40	22.76	1,477,941	+0.11(+0.49%)
May 06, 2005	22.45	22.74	22.36	22.65	1,765,048	+0.27(+1.21%)
May 05, 2005	22.84	22.84	22.13	22.38	2,396,171	-0.44(-1.93%)
May 04, 2005	22.91	22.91	22.53	22.82	1,157,830	+0.02(+0.09%)
May 03, 2005	22.62	22.95	22.61	22.80	1,832,252	+0.09(+0.40%)
May 02, 2005	22.54	22.88	22.51	22.71	2,057,231	+0.21(+0.93%)
Apr 29, 2005	22.50	22.66	22.05	22.50	2,337,133	+0.19(+0.85%)
Apr 28, 2005	22.05	22.55	22.01	22.31	2,216,171	+0.12(+0.54%)
Apr 27, 2005	22.07	22.38	21.90	22.19	2,211,087	+0.05(+0.23%)
Apr 26, 2005	22.43	22.76	22.09	22.14	2,339,564	-0.22(-0.98%)
Apr 25, 2005	22.50	22.66	22.20	22.36	2,693,682	+0.03(+0.13%)
Apr 22, 2005	22.76	22.93	22.15	22.33	2,018,535	-0.61(-2.66%)
Apr 21, 2005	22.55	23.03	21.36	22.94	5,505,833	-0.12(-0.52%)
Apr 20, 2005	23.00	23.68	22.62	23.06	2,527,888	+0.08(+0.35%)
Apr 19, 2005	22.41	23.39	22.30	22.98	2,439,201	+0.68(+3.05%)
Apr 18, 2005	22.35	22.42	21.75	22.30	1,753,611	+0.09(+0.41%)
Apr 15, 2005	22.62	22.92	21.98	22.21	2,128,109	-0.79(-3.43%)
Apr 14, 2005	23.45	23.58	22.95	23.00	1,609,449	-0.31(-1.33%)
Apr 13, 2005	23.70	23.85	23.20	23.31	886,377	-0.44(-1.85%)
Apr 12, 2005	23.70	23.83	23.19	23.75	1,615,237	-0.01(-0.04%)
Apr 11, 2005	23.83	23.91	23.67	23.76	1,449,988	+0.07(+0.30%)
Apr 08, 2005	23.49	23.82	23.49	23.69	1,893,280	+0.22(+0.94%)
Apr 07, 2005	23.08	23.47	23.05	23.47	1,268,573	+0.42(+1.82%)
Apr 06, 2005	23.01	23.59	23.01	23.05	1,673,457	+0.05(+0.22%)
Apr 05, 2005	22.97	23.10	22.75	23.00	1,864,796	+0.17(+0.74%)
Apr 04, 2005	23.08	23.25	22.80	22.83	2,486,986	-0.37(-1.59%)
Apr 01, 2005	23.94	24.35	23.08	23.20	2,284,271	-0.62(-2.60%)
Mar 31, 2005	23.78	23.94	23.42	23.82	1,379,266	+0.16(+0.68%)
Mar 30, 2005	23.15	23.70	23.02	23.66	1,048,281	+0.58(+2.51%)
Mar 29, 2005	23.47	23.55	22.89	23.08	2,073,147	-0.51(-2.16%)
Mar 28, 2005	23.62	23.87	23.51	23.59	1,954,898	-0.07(-0.30%)
Mar 24, 2005	23.35	23.85	23.23	23.66	2,390,953	+0.37(+1.59%)
Mar 23, 2005	23.15	23.53	23.13	23.29	1,387,853	+0.02(+0.09%)
Mar 22, 2005	23.51	23.65	23.24	23.27	2,396,506	-0.24(-1.02%)
Mar 21, 2005	23.13	23.56	23.13	23.51	1,721,442	+0.29(+1.25%)
Mar 18, 2005	23.06	23.22	22.88	23.22	2,463,446	+0.16(+0.69%)
Mar 17, 2005	23.52	23.54	22.71	23.06	2,624,940	-0.44(-1.87%)
Mar 16, 2005	23.75	23.96	23.36	23.50	3,026,121	-0.30(-1.26%)
Mar 15, 2005	23.81	24.11	23.56	23.80	3,090,158	+0.04(+0.17%)
Mar 14, 2005	23.31	23.81	23.29	23.76	2,013,061	+0.36(+1.54%)
Mar 11, 2005	23.80	23.80	23.16	23.40	2,632,364	-0.40(-1.68%)
Mar 10, 2005	23.75	23.96	23.35	23.80	2,709,065	+0.19(+0.80%)
Mar 09, 2005	23.61	24.00	23.50	23.61	1,910,042	-0.17(-0.71%)
Mar 08, 2005	23.36	24.00	23.28	23.78	2,793,880	+0.25(+1.06%)
Mar 07, 2005	23.01	23.68	22.81	23.53	3,817,554	+0.55(+2.39%)
Mar 04, 2005	23.35	23.37	22.67	22.98	1,741,298	-0.12(-0.52%)
Mar 03, 2005	23.50	23.73	23.00	23.10	2,738,948	-0.43(-1.83%)
Mar 02, 2005	22.49	23.55	22.43	23.53	5,176,478	+0.81(+3.57%)

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.