Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.17	25.22	25.01	25.02	1,661,241	-0.44(-1.71%)
May 27, 2005	25.42	25.52	25.39	25.46	1,255,884	+0.02(+0.08%)
May 26, 2005	25.38	25.49	25.36	25.43	1,280,670	+0.03(+0.10%)
May 25, 2005	25.59	25.62	25.33	25.41	2,932,348	+0.32(+1.29%)
May 24, 2005	25.01	25.11	24.99	25.09	1,839,231	+0.25(+1.01%)
May 23, 2005	24.66	24.91	24.66	24.84	1,697,151	+0.20(+0.81%)
May 20, 2005	24.57	24.66	24.54	24.64	1,840,402	-0.17(-0.70%)
May 19, 2005	24.72	24.81	24.66	24.81	1,518,185	-0.07(-0.29%)
May 18, 2005	24.74	24.95	24.67	24.88	731,867	+0.08(+0.33%)
May 17, 2005	24.79	24.87	24.71	24.80	1,159,277	-0.01(-0.04%)
May 16, 2005	24.75	24.88	24.42	24.81	1,936,813	+0.02(+0.08%)
May 13, 2005	24.83	24.91	24.70	24.79	830,425	-0.02(-0.08%)
May 12, 2005	24.89	24.98	24.78	24.81	1,853,478	-0.31(-1.24%)
May 11, 2005	24.94	25.18	24.88	25.12	2,483,274	+0.04(+0.16%)
May 10, 2005	25.31	25.36	25.06	25.08	1,427,238	-0.33(-1.29%)
May 09, 2005	25.13	25.41	25.13	25.41	1,013,880	+0.03(+0.10%)
May 06, 2005	25.27	25.47	25.24	25.38	1,648,165	-0.07(-0.26%)
May 05, 2005	25.39	25.51	25.34	25.45	1,398,940	-0.10(-0.38%)
May 04, 2005	25.36	25.56	25.32	25.55	2,372,616	+0.30(+1.18%)
May 03, 2005	25.11	25.30	25.10	25.25	2,631,990	+0.14(+0.57%)
May 02, 2005	24.98	25.11	24.90	25.11	1,764,093	+0.14(+0.55%)
Apr 29, 2005	24.93	25.05	24.78	24.97	2,349,782	+0.55(+2.27%)
Apr 28, 2005	24.52	24.63	24.37	24.42	1,064,623	-0.02(-0.06%)
Apr 27, 2005	24.54	24.58	24.35	24.43	1,287,501	-0.09(-0.36%)
Apr 26, 2005	24.53	24.58	24.45	24.52	1,760,775	-0.08(-0.31%)
Apr 25, 2005	24.58	24.71	24.50	24.59	2,164,961	-0.36(-1.44%)
Apr 22, 2005	24.88	25.02	24.77	24.95	1,721,547	-0.03(-0.10%)
Apr 21, 2005	24.95	25.10	24.86	24.98	2,381,984	+0.39(+1.58%)
Apr 20, 2005	24.71	24.93	24.58	24.59	2,790,854	-0.19(-0.77%)
Apr 19, 2005	24.78	24.83	24.60	24.78	3,099,019	+0.71(+2.96%)
Apr 18, 2005	24.08	24.21	24.01	24.07	3,005,730	-0.14(-0.59%)
Apr 15, 2005	24.28	24.51	24.14	24.21	6,576,072	-0.01(-0.02%)
Apr 14, 2005	24.06	24.27	23.94	24.22	5,115,069	+0.13(+0.53%)
Apr 13, 2005	23.88	24.14	23.85	24.09	4,849,060	-0.12(-0.49%)
Apr 12, 2005	24.11	24.22	23.88	24.21	3,143,907	+0.01(+0.02%)
Apr 11, 2005	24.16	24.25	24.09	24.20	1,536,726	+0.11(+0.45%)
Apr 08, 2005	23.95	24.16	23.95	24.09	1,707,690	+0.02(+0.09%)
Apr 07, 2005	24.07	24.22	23.96	24.07	1,544,728	-0.12(-0.51%)
Apr 06, 2005	24.05	24.28	24.05	24.20	2,252,395	+0.28(+1.16%)
Apr 05, 2005	23.98	23.98	23.75	23.92	3,483,688	+0.48(+2.03%)
Apr 04, 2005	23.47	23.56	23.38	23.44	2,892,730	-0.32(-1.34%)
Apr 01, 2005	24.03	24.03	23.73	23.76	2,683,318	-0.21(-0.88%)
Mar 31, 2005	24.08	24.11	23.97	23.97	2,376,910	-0.17(-0.70%)
Mar 30, 2005	24.03	24.15	24.03	24.14	2,400,720	+0.21(+0.86%)
Mar 29, 2005	24.01	24.13	23.92	23.93	2,014,879	-0.17(-0.72%)
Mar 28, 2005	24.39	24.39	24.10	24.11	2,886,680	-0.04(-0.17%)
Mar 24, 2005	24.02	24.24	23.96	24.15	2,922,004	+0.14(+0.58%)
Mar 23, 2005	23.92	24.06	23.92	24.01	2,887,851	+0.03(+0.11%)
Mar 22, 2005	24.17	24.29	23.93	23.98	3,331,655	-0.30(-1.24%)
Mar 21, 2005	24.00	24.37	24.00	24.29	3,473,149	-0.47(-1.90%)
Mar 18, 2005	24.82	24.86	24.61	24.76	2,029,712	-0.32(-1.27%)
Mar 17, 2005	25.16	25.33	25.03	25.08	1,824,008	+0.17(+0.70%)
Mar 16, 2005	24.94	25.01	24.79	24.90	1,501,596	+0.18(+0.73%)
Mar 15, 2005	24.95	24.98	24.72	24.72	1,634,113	-0.34(-1.35%)
Mar 14, 2005	24.94	25.26	24.86	25.06	1,812,689	-0.06(-0.22%)
Mar 11, 2005	25.11	25.29	25.07	25.12	1,396,207	+0.16(+0.66%)
Mar 10, 2005	25.25	25.29	24.65	24.95	2,973,918	-0.06(-0.25%)
Mar 09, 2005	25.00	25.11	24.95	25.01	2,159,496	-0.25(-0.97%)
Mar 08, 2005	25.30	25.36	25.18	25.26	2,252,199	+0.05(+0.20%)
Mar 07, 2005	24.99	25.23	24.99	25.21	3,898,218	-0.13(-0.51%)
Mar 04, 2005	25.32	25.53	25.31	25.34	2,172,963	+0.17(+0.69%)
Mar 03, 2005	25.29	25.29	24.84	25.16	3,537,554	-0.18(-0.73%)
Mar 02, 2005	25.11	25.38	25.05	25.35	2,817,787	-0.10(-0.38%)

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.