Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.90	24.02	23.78	23.85	11,388,099	-0.03(-0.14%)
May 27, 2005	23.98	24.04	23.82	23.88	8,999,109	-0.09(-0.39%)
May 26, 2005	24.04	24.08	23.83	23.98	8,813,992	+0.02(+0.08%)
May 25, 2005	23.88	24.02	23.82	23.96	7,591,766	+0.01(+0.06%)
May 24, 2005	24.00	24.02	23.79	23.94	9,429,301	-0.01(-0.06%)
May 23, 2005	23.95	24.02	23.83	23.96	11,902,831	-0.10(-0.42%)
May 20, 2005	24.14	24.19	23.96	24.06	11,204,630	-0.09(-0.36%)
May 19, 2005	23.90	24.22	23.89	24.14	15,436,701	+0.09(+0.39%)
May 18, 2005	23.75	24.08	23.66	24.05	22,215,750	+0.56(+2.39%)
May 17, 2005	23.02	23.52	23.02	23.49	17,489,632	+0.31(+1.35%)
May 16, 2005	23.08	23.30	23.04	23.18	15,659,442	+0.19(+0.81%)
May 13, 2005	23.24	23.24	22.76	22.99	20,854,574	-0.25(-1.06%)
May 12, 2005	23.58	23.61	23.10	23.24	16,905,050	-0.31(-1.33%)
May 11, 2005	23.44	23.64	23.26	23.55	13,628,096	+0.11(+0.46%)
May 10, 2005	23.75	23.76	23.35	23.44	20,487,186	-0.55(-2.28%)
May 09, 2005	23.72	24.02	23.71	23.99	10,279,792	+0.23(+0.98%)
May 06, 2005	24.02	24.05	23.68	23.76	10,962,854	-0.19(-0.81%)
May 05, 2005	24.12	24.14	23.70	23.95	12,421,160	-0.13(-0.55%)
May 04, 2005	23.69	24.13	23.65	24.08	19,306,182	+0.40(+1.69%)
May 03, 2005	23.74	23.90	23.53	23.68	19,109,372	-0.05(-0.20%)
May 02, 2005	23.74	23.75	23.43	23.73	15,244,689	+0.05(+0.23%)
Apr 29, 2005	23.37	23.68	23.30	23.68	21,293,460	+0.31(+1.34%)
Apr 28, 2005	23.55	23.69	23.35	23.36	19,467,616	-0.32(-1.35%)
Apr 27, 2005	23.40	23.85	23.33	23.68	17,173,058	+0.28(+1.20%)
Apr 26, 2005	23.47	23.64	23.38	23.40	12,606,127	-0.06(-0.26%)
Apr 25, 2005	23.34	23.48	23.28	23.46	13,752,057	+0.20(+0.86%)
Apr 22, 2005	23.20	23.47	23.06	23.26	20,200,442	-0.11(-0.49%)
Apr 21, 2005	23.36	23.46	22.90	23.38	24,815,938	+0.19(+0.81%)
Apr 20, 2005	23.77	23.94	23.17	23.19	38,177,676	-0.13(-0.54%)
Apr 19, 2005	23.17	23.46	23.14	23.32	16,386,572	+0.21(+0.89%)
Apr 18, 2005	22.85	23.30	22.82	23.11	23,999,772	+0.47(+2.09%)
Apr 15, 2005	22.85	23.15	22.61	22.64	22,502,044	-0.17(-0.76%)
Apr 14, 2005	23.06	23.09	22.81	22.81	16,506,636	-0.25(-1.10%)
Apr 13, 2005	23.38	23.41	23.02	23.06	17,238,562	-0.31(-1.34%)
Apr 12, 2005	23.10	23.48	22.85	23.38	21,622,924	+0.28(+1.21%)
Apr 11, 2005	23.13	23.22	23.06	23.10	10,751,505	+0.08(+0.35%)
Apr 08, 2005	23.26	23.32	23.02	23.02	9,534,376	-0.20(-0.86%)
Apr 07, 2005	23.18	23.42	23.13	23.22	12,447,841	+0.08(+0.35%)
Apr 06, 2005	23.18	23.29	23.10	23.14	16,002,546	+0.07(+0.29%)
Apr 05, 2005	22.68	23.19	22.66	23.07	22,785,042	+0.54(+2.40%)
Apr 04, 2005	22.46	22.65	22.25	22.53	23,442,172	-0.32(-1.40%)
Apr 01, 2005	23.21	23.42	22.58	22.85	30,188,692	-0.23(-1.01%)
Mar 31, 2005	23.28	23.30	23.04	23.08	19,954,018	-0.23(-1.00%)
Mar 30, 2005	23.03	23.34	23.00	23.32	16,907,598	+0.25(+1.07%)
Mar 29, 2005	23.12	23.42	22.90	23.07	22,064,808	-0.18(-0.78%)
Mar 28, 2005	23.30	23.40	23.17	23.25	13,197,754	-0.05(-0.23%)
Mar 24, 2005	23.42	23.45	23.26	23.30	17,968,990	+0.00(+0.00%)
Mar 23, 2005	23.39	23.54	23.27	23.30	26,209,940	-0.09(-0.37%)
Mar 22, 2005	24.02	24.02	23.32	23.39	22,233,586	-0.49(-2.04%)
Mar 21, 2005	23.94	23.98	23.68	23.88	17,159,868	-0.15(-0.61%)
Mar 18, 2005	24.12	24.18	23.90	24.02	27,140,174	-0.09(-0.39%)
Mar 17, 2005	24.16	24.20	23.95	24.12	13,542,207	-0.07(-0.28%)
Mar 16, 2005	24.18	24.28	24.05	24.18	20,092,670	+0.00(+0.00%)
Mar 15, 2005	24.36	24.46	24.14	24.18	12,901,266	-0.13(-0.55%)
Mar 14, 2005	24.09	24.34	23.92	24.32	19,632,198	+0.23(+0.94%)
Mar 11, 2005	24.19	24.27	24.02	24.09	13,935,976	-0.17(-0.69%)
Mar 10, 2005	24.34	24.42	24.21	24.26	17,841,880	-0.07(-0.30%)
Mar 09, 2005	24.50	24.56	24.24	24.33	26,453,066	-0.31(-1.27%)
Mar 08, 2005	24.84	24.87	24.62	24.64	14,890,942	-0.27(-1.07%)
Mar 07, 2005	25.02	25.05	24.89	24.91	16,886,314	-0.11(-0.45%)
Mar 04, 2005	24.85	25.21	24.76	25.02	19,033,826	+0.33(+1.35%)
Mar 03, 2005	24.78	24.80	24.48	24.69	12,549,618	+0.01(+0.05%)
Mar 02, 2005	24.68	24.96	24.60	24.68	14,078,074	-0.07(-0.27%)

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.