Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	26.96	27.38	26.96	27.27	294,996	+0.31(+1.16%)
May 27, 2005	26.95	27.09	26.93	26.96	169,323	+0.02(+0.06%)
May 26, 2005	26.84	26.99	26.76	26.94	243,601	+0.11(+0.40%)
May 25, 2005	26.96	26.96	26.48	26.83	285,140	-0.13(-0.48%)
May 24, 2005	26.98	27.41	26.82	26.96	538,774	+0.07(+0.25%)
May 23, 2005	26.60	26.96	26.50	26.90	368,217	+0.30(+1.13%)
May 20, 2005	26.16	26.62	26.14	26.59	360,825	+0.44(+1.67%)
May 19, 2005	25.65	26.19	25.65	26.16	218,431	+0.53(+2.08%)
May 18, 2005	25.62	25.73	25.57	25.62	289,892	+0.00(+0.00%)
May 17, 2005	25.48	25.83	25.38	25.62	217,375	+0.07(+0.29%)
May 16, 2005	25.19	25.61	25.19	25.55	224,415	+0.36(+1.44%)
May 13, 2005	25.79	25.87	25.02	25.19	277,395	-0.53(-2.05%)
May 12, 2005	25.90	26.05	25.50	25.71	247,649	-0.31(-1.18%)
May 11, 2005	26.08	26.20	25.70	26.02	262,258	-0.09(-0.33%)
May 10, 2005	25.77	26.33	25.74	26.11	328,087	+0.34(+1.30%)
May 09, 2005	25.55	25.91	25.37	25.77	340,055	+0.32(+1.25%)
May 06, 2005	25.57	25.77	25.32	25.45	394,443	-0.11(-0.44%)
May 05, 2005	25.11	25.90	25.11	25.57	850,668	+0.57(+2.27%)
May 04, 2005	23.86	25.00	23.86	25.00	606,186	+1.21(+5.09%)
May 03, 2005	23.86	24.06	23.75	23.79	202,590	-0.01(-0.05%)
May 02, 2005	23.75	23.87	23.49	23.80	198,365	+0.12(+0.53%)
Apr 29, 2005	23.21	23.82	23.21	23.67	378,426	+0.60(+2.61%)
Apr 28, 2005	23.09	23.26	23.07	23.07	158,587	-0.12(-0.54%)
Apr 27, 2005	23.04	23.42	22.79	23.20	338,471	+0.05(+0.20%)
Apr 26, 2005	23.52	23.52	23.13	23.15	88,358	-0.34(-1.45%)
Apr 25, 2005	23.41	23.62	23.37	23.49	133,945	+0.12(+0.53%)
Apr 22, 2005	23.40	23.44	23.27	23.37	191,149	-0.03(-0.15%)
Apr 21, 2005	23.07	23.46	23.03	23.40	200,830	+0.32(+1.40%)
Apr 20, 2005	23.48	23.69	23.07	23.08	204,526	-0.40(-1.72%)
Apr 19, 2005	23.08	23.55	23.08	23.48	400,604	+0.40(+1.75%)
Apr 18, 2005	23.41	23.43	22.97	23.08	617,803	-0.43(-1.84%)
Apr 15, 2005	23.86	23.90	23.51	23.51	331,079	-0.47(-1.94%)
Apr 14, 2005	24.33	24.37	23.98	23.98	218,079	-0.35(-1.45%)
Apr 13, 2005	24.46	24.50	24.29	24.33	118,280	-0.13(-0.53%)
Apr 12, 2005	24.32	24.49	24.07	24.46	390,395	+0.14(+0.58%)
Apr 11, 2005	24.23	24.40	24.17	24.32	205,758	+0.15(+0.61%)
Apr 08, 2005	23.95	24.28	23.94	24.17	164,043	+0.16(+0.66%)
Apr 07, 2005	23.82	24.16	23.81	24.01	214,383	+0.20(+0.86%)
Apr 06, 2005	23.92	24.08	23.79	23.81	310,133	-0.14(-0.59%)
Apr 05, 2005	23.80	24.06	23.80	23.95	215,967	+0.15(+0.62%)
Apr 04, 2005	23.81	23.86	23.63	23.80	581,721	+0.05(+0.22%)
Apr 01, 2005	23.82	24.07	23.75	23.75	307,493	-0.03(-0.12%)
Mar 31, 2005	23.75	24.03	23.75	23.78	230,576	+0.00(+0.00%)
Mar 30, 2005	23.75	24.10	23.75	23.78	339,527	+0.07(+0.29%)
Mar 29, 2005	24.03	24.23	23.67	23.71	229,520	-0.44(-1.83%)
Mar 28, 2005	24.11	24.52	24.09	24.15	161,579	+0.10(+0.40%)
Mar 24, 2005	23.79	24.16	23.78	24.06	414,685	+0.32(+1.34%)
Mar 23, 2005	24.24	24.24	23.70	23.74	272,643	-0.50(-2.06%)
Mar 22, 2005	24.47	24.56	24.23	24.24	267,010	-0.23(-0.95%)
Mar 21, 2005	24.65	24.65	24.28	24.47	137,641	-0.19(-0.76%)
Mar 18, 2005	24.20	24.66	24.20	24.66	550,918	+0.49(+2.02%)
Mar 17, 2005	24.04	24.17	24.04	24.17	132,009	+0.12(+0.52%)
Mar 16, 2005	24.43	24.44	24.00	24.04	323,510	-0.44(-1.79%)
Mar 15, 2005	24.16	24.48	24.15	24.48	604,602	+0.36(+1.51%)
Mar 14, 2005	24.08	24.34	24.03	24.12	412,397	+0.03(+0.14%)
Mar 11, 2005	24.14	24.15	24.00	24.08	124,264	-0.06(-0.24%)
Mar 10, 2005	24.17	24.34	23.92	24.14	448,831	-0.02(-0.07%)
Mar 09, 2005	24.66	24.67	24.11	24.16	682,928	-0.56(-2.28%)
Mar 08, 2005	24.69	25.23	24.59	24.72	975,108	+0.00(+0.00%)
Mar 07, 2005	23.41	24.81	23.38	24.72	920,896	+1.34(+5.74%)
Mar 04, 2005	23.01	23.38	22.98	23.38	309,253	+0.47(+2.06%)
Mar 03, 2005	22.82	22.92	22.75	22.91	305,557	+0.09(+0.40%)
Mar 02, 2005	22.70	22.90	22.68	22.82	325,094	+0.09(+0.40%)

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.