Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.77	29.91	28.98	29.02	213,873	-0.75(-2.51%)
May 27, 2005	29.92	29.96	29.49	29.77	95,111	-0.03(-0.11%)
May 26, 2005	30.08	31.07	29.67	29.80	225,444	-0.03(-0.11%)
May 25, 2005	29.96	30.07	29.65	29.83	116,218	-0.03(-0.11%)
May 24, 2005	30.28	30.28	29.63	29.86	189,078	-0.12(-0.39%)
May 23, 2005	29.08	30.28	28.98	29.98	819,889	+1.34(+4.67%)
May 20, 2005	27.95	28.64	27.68	28.64	105,156	+0.66(+2.36%)
May 19, 2005	28.23	28.23	27.84	27.98	92,313	-0.25(-0.89%)
May 18, 2005	28.05	28.45	27.92	28.23	149,278	+0.16(+0.56%)
May 17, 2005	28.98	29.30	27.79	28.08	190,985	-0.44(-1.54%)
May 16, 2005	27.33	28.58	27.33	28.52	216,797	+1.15(+4.20%)
May 13, 2005	27.58	28.23	26.90	27.37	339,755	-0.54(-1.94%)
May 12, 2005	29.52	29.52	27.68	27.91	240,956	-1.03(-3.56%)
May 11, 2005	29.02	29.26	28.20	28.94	193,655	+0.00(+0.00%)
May 10, 2005	29.26	29.69	28.90	28.94	440,715	+0.00(+0.00%)
May 09, 2005	27.88	29.30	27.86	28.94	771,189	+1.51(+5.50%)
May 06, 2005	27.53	27.84	27.34	27.43	264,353	-0.01(-0.03%)
May 05, 2005	26.36	28.17	26.07	27.44	422,278	+1.09(+4.15%)
May 04, 2005	26.39	26.50	26.05	26.35	153,856	+0.06(+0.24%)
May 03, 2005	25.44	26.40	25.44	26.28	183,737	+0.94(+3.69%)
May 02, 2005	25.13	25.44	25.13	25.35	320,936	+0.30(+1.19%)
Apr 29, 2005	24.66	25.56	24.66	25.05	176,616	+0.53(+2.15%)
Apr 28, 2005	25.25	25.25	24.38	24.52	141,649	-0.72(-2.87%)
Apr 27, 2005	25.52	25.53	25.17	25.25	53,023	-0.28(-1.08%)
Apr 26, 2005	25.68	25.87	25.25	25.52	87,990	-0.16(-0.61%)
Apr 25, 2005	24.76	25.79	24.73	25.68	105,792	+0.96(+3.88%)
Apr 22, 2005	26.15	26.15	24.30	24.72	119,397	-1.53(-5.81%)
Apr 21, 2005	24.92	26.54	24.92	26.24	111,259	+1.40(+5.63%)
Apr 20, 2005	25.01	25.15	24.61	24.84	148,643	-0.28(-1.10%)
Apr 19, 2005	24.30	25.18	24.22	25.12	110,369	+0.72(+2.93%)
Apr 18, 2005	24.34	24.51	24.08	24.40	70,570	-0.02(-0.10%)
Apr 15, 2005	24.99	24.99	24.29	24.43	91,042	-0.55(-2.20%)
Apr 14, 2005	25.68	25.69	24.98	24.98	120,923	-0.86(-3.32%)
Apr 13, 2005	25.97	25.97	25.61	25.83	87,609	-0.13(-0.51%)
Apr 12, 2005	25.35	26.11	25.35	25.97	161,994	+0.54(+2.13%)
Apr 11, 2005	24.92	25.56	24.92	25.43	206,879	+0.50(+2.02%)
Apr 08, 2005	25.09	25.32	24.90	24.92	64,085	-0.20(-0.81%)
Apr 07, 2005	25.44	25.75	25.08	25.13	132,113	-0.21(-0.84%)
Apr 06, 2005	25.64	25.76	25.34	25.34	129,315	-0.22(-0.86%)
Apr 05, 2005	25.68	25.72	25.07	25.56	110,115	-0.11(-0.43%)
Apr 04, 2005	25.05	25.91	24.95	25.67	290,165	+0.50(+2.00%)
Apr 01, 2005	25.13	25.61	24.93	25.17	181,321	+0.13(+0.53%)
Mar 31, 2005	24.66	25.14	24.58	25.03	171,530	+0.24(+0.98%)
Mar 30, 2005	25.17	25.56	24.68	24.79	377,901	-0.78(-3.05%)
Mar 29, 2005	26.03	26.12	24.90	25.57	157,035	-0.53(-2.02%)
Mar 28, 2005	25.94	26.09	25.88	26.09	136,817	+0.17(+0.64%)
Mar 24, 2005	25.91	26.03	25.83	25.93	58,363	+0.09(+0.37%)
Mar 23, 2005	25.56	26.31	23.32	25.83	451,396	-0.31(-1.20%)
Mar 22, 2005	26.66	26.66	26.07	26.15	98,544	-0.60(-2.23%)
Mar 21, 2005	26.76	26.78	26.46	26.75	51,370	+0.09(+0.32%)
Mar 18, 2005	26.78	26.78	26.56	26.66	124,102	-0.04(-0.15%)
Mar 17, 2005	26.11	26.72	25.95	26.70	105,410	+0.57(+2.17%)
Mar 16, 2005	26.74	26.74	25.70	26.13	673,153	-0.70(-2.61%)
Mar 15, 2005	26.74	27.07	26.73	26.83	48,827	+0.09(+0.32%)
Mar 14, 2005	26.86	26.87	26.66	26.75	202,429	-0.11(-0.41%)
Mar 11, 2005	26.82	26.98	26.60	26.86	128,807	+0.04(+0.15%)
Mar 10, 2005	26.66	26.87	26.60	26.82	105,665	+0.09(+0.32%)
Mar 09, 2005	27.33	27.39	26.66	26.73	79,216	-0.60(-2.19%)
Mar 08, 2005	27.29	27.38	27.24	27.33	53,023	+0.04(+0.14%)
Mar 07, 2005	27.30	27.41	27.13	27.29	49,081	+0.00(+0.00%)
Mar 04, 2005	27.33	27.43	27.28	27.29	109,479	+0.02(+0.09%)
Mar 03, 2005	27.07	27.36	26.94	27.27	116,345	+0.24(+0.90%)
Mar 02, 2005	27.33	27.37	26.62	27.02	80,615	-0.23(-0.84%)

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.