Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.42	22.43	22.31	22.33	387,933	-0.13(-0.57%)
May 27, 2005	22.52	22.55	22.30	22.46	533,643	-0.19(-0.82%)
May 26, 2005	22.43	22.72	22.37	22.65	974,718	-0.93(-3.93%)
May 25, 2005	23.62	23.76	23.56	23.57	525,758	+0.04(+0.15%)
May 24, 2005	23.59	23.60	23.49	23.54	265,021	-0.03(-0.12%)
May 23, 2005	23.42	23.68	23.37	23.57	556,614	+0.15(+0.65%)
May 20, 2005	23.35	23.50	23.25	23.42	461,988	-0.22(-0.94%)
May 19, 2005	23.77	23.77	23.63	23.64	325,877	-0.03(-0.12%)
May 18, 2005	23.47	23.78	23.43	23.67	530,729	+0.29(+1.22%)
May 17, 2005	23.16	23.57	23.15	23.38	487,702	-0.01(-0.05%)
May 16, 2005	23.18	23.48	23.14	23.39	388,961	+0.06(+0.25%)
May 13, 2005	23.43	23.61	23.28	23.33	333,591	-0.29(-1.21%)
May 12, 2005	23.77	23.84	23.57	23.62	249,079	-0.18(-0.76%)
May 11, 2005	23.67	23.83	23.55	23.80	547,872	-0.13(-0.54%)
May 10, 2005	24.13	24.14	23.86	23.93	384,333	-0.64(-2.59%)
May 09, 2005	24.35	24.61	24.27	24.56	273,764	+0.11(+0.45%)
May 06, 2005	24.62	24.62	24.39	24.45	205,194	-0.12(-0.50%)
May 05, 2005	24.63	24.81	24.50	24.58	343,534	+0.08(+0.31%)
May 04, 2005	24.26	24.62	24.16	24.50	255,250	+0.29(+1.20%)
May 03, 2005	23.95	24.35	23.91	24.21	253,365	+0.01(+0.02%)
May 02, 2005	24.33	24.84	24.03	24.20	251,650	-0.01(-0.02%)
Apr 29, 2005	24.23	24.29	23.98	24.21	501,587	+0.40(+1.69%)
Apr 28, 2005	23.77	24.06	23.72	23.81	715,525	-0.37(-1.54%)
Apr 27, 2005	24.09	24.28	23.93	24.18	572,042	-0.30(-1.24%)
Apr 26, 2005	24.52	24.65	24.35	24.48	351,591	-0.52(-2.08%)
Apr 25, 2005	24.85	25.03	24.82	25.00	270,336	+0.05(+0.21%)
Apr 22, 2005	24.94	25.07	24.82	24.95	200,566	+0.04(+0.16%)
Apr 21, 2005	24.85	25.00	24.70	24.91	369,076	+0.29(+1.16%)
Apr 20, 2005	24.93	24.94	24.59	24.62	239,651	-0.47(-1.86%)
Apr 19, 2005	24.91	25.14	24.91	25.09	369,419	+0.47(+1.92%)
Apr 18, 2005	24.56	24.70	24.48	24.62	214,623	-0.02(-0.09%)
Apr 15, 2005	24.79	24.93	24.53	24.64	294,506	-0.40(-1.58%)
Apr 14, 2005	25.19	25.32	25.03	25.04	313,020	+0.18(+0.73%)
Apr 13, 2005	24.94	25.10	24.82	24.86	295,021	+0.21(+0.85%)
Apr 12, 2005	24.59	24.72	24.33	24.65	240,851	-0.07(-0.28%)
Apr 11, 2005	24.86	24.86	24.59	24.72	202,280	+0.23(+0.93%)
Apr 08, 2005	24.47	24.60	24.27	24.49	207,766	+0.04(+0.17%)
Apr 07, 2005	24.41	24.59	24.35	24.45	562,443	+0.07(+0.29%)
Apr 06, 2005	24.37	24.51	24.24	24.38	241,708	+0.08(+0.31%)
Apr 05, 2005	24.31	24.34	24.17	24.30	304,106	+0.09(+0.39%)
Apr 04, 2005	24.01	24.27	23.89	24.21	213,766	+0.04(+0.14%)
Apr 01, 2005	24.64	24.73	24.13	24.17	251,822	+0.00(+0.00%)
Mar 31, 2005	24.21	24.30	24.03	24.17	699,239	+0.05(+0.22%)
Mar 30, 2005	24.00	24.17	23.95	24.12	294,849	+0.04(+0.15%)
Mar 29, 2005	24.13	24.35	24.02	24.09	307,020	-0.08(-0.31%)
Mar 28, 2005	24.15	24.51	24.14	24.16	218,908	+0.06(+0.27%)
Mar 24, 2005	24.24	24.38	24.10	24.10	295,021	+0.15(+0.63%)
Mar 23, 2005	23.93	24.17	23.86	23.95	396,332	-0.18(-0.73%)
Mar 22, 2005	24.33	24.58	23.63	24.12	455,988	-0.34(-1.38%)
Mar 21, 2005	24.38	24.59	24.21	24.46	417,075	-0.25(-1.01%)
Mar 18, 2005	24.72	24.80	24.46	24.71	680,897	-0.23(-0.91%)
Mar 17, 2005	25.07	25.08	24.82	24.94	390,847	-0.42(-1.66%)
Mar 16, 2005	25.56	25.67	25.27	25.36	309,420	-0.20(-0.80%)
Mar 15, 2005	25.94	25.94	25.55	25.56	243,765	+0.16(+0.62%)
Mar 14, 2005	25.47	25.55	25.33	25.40	222,851	-0.28(-1.09%)
Mar 11, 2005	25.79	25.98	25.67	25.68	209,137	+0.12(+0.46%)
Mar 10, 2005	25.60	25.73	25.42	25.57	254,907	+0.02(+0.07%)
Mar 09, 2005	25.70	25.82	25.54	25.55	249,765	+0.11(+0.44%)
Mar 08, 2005	25.61	25.67	25.38	25.44	350,905	-0.11(-0.43%)
Mar 07, 2005	25.59	25.63	25.28	25.55	374,733	-0.52(-1.99%)
Mar 04, 2005	25.87	26.22	25.84	26.07	278,393	+0.55(+2.15%)
Mar 03, 2005	25.43	25.58	25.37	25.52	301,535	+0.03(+0.11%)
Mar 02, 2005	25.43	25.57	25.35	25.49	448,274	-0.46(-1.78%)

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.