Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.14	24.32	24.00	24.19	131,363	+0.14(+0.56%)
May 27, 2005	23.98	24.07	23.92	24.06	53,952	+0.09(+0.39%)
May 26, 2005	23.92	24.06	23.87	23.96	68,027	+0.07(+0.29%)
May 25, 2005	23.80	23.92	23.59	23.89	93,191	+0.09(+0.39%)
May 24, 2005	23.59	23.80	23.45	23.80	70,799	+0.18(+0.77%)
May 23, 2005	23.52	23.68	23.47	23.62	107,692	+0.17(+0.72%)
May 20, 2005	23.68	23.71	23.45	23.45	65,681	-0.18(-0.77%)
May 19, 2005	23.36	23.70	23.31	23.63	78,050	+0.20(+0.84%)
May 18, 2005	23.59	23.89	23.40	23.43	123,473	-0.05(-0.20%)
May 17, 2005	23.24	23.54	22.98	23.48	145,225	+0.29(+1.25%)
May 16, 2005	23.89	23.89	23.10	23.19	237,137	-0.33(-1.42%)
May 13, 2005	23.63	23.68	23.45	23.52	111,531	+0.00(+0.02%)
May 12, 2005	23.91	23.91	23.45	23.52	127,525	-0.25(-1.05%)
May 11, 2005	23.68	23.83	23.56	23.77	103,854	+0.13(+0.54%)
May 10, 2005	23.90	23.98	23.63	23.64	161,858	-0.06(-0.24%)
May 09, 2005	23.67	23.91	23.61	23.69	108,119	+0.07(+0.30%)
May 06, 2005	23.84	23.87	23.57	23.62	168,682	-0.41(-1.70%)
May 05, 2005	23.28	24.05	23.25	24.03	292,369	+0.85(+3.66%)
May 04, 2005	23.08	23.31	23.07	23.18	137,761	+0.02(+0.10%)
May 03, 2005	23.28	23.30	22.86	23.16	205,362	-0.01(-0.06%)
May 02, 2005	23.45	23.45	23.14	23.17	197,898	-0.60(-2.52%)
Apr 29, 2005	23.69	24.05	23.69	23.77	232,872	+0.09(+0.38%)
Apr 28, 2005	23.70	23.75	23.38	23.69	242,894	-0.07(-0.28%)
Apr 27, 2005	24.05	24.26	23.71	23.75	265,926	-0.26(-1.07%)
Apr 26, 2005	24.62	24.74	23.45	24.01	737,001	-1.30(-5.13%)
Apr 25, 2005	24.95	25.32	24.90	25.31	161,219	+0.45(+1.81%)
Apr 22, 2005	24.53	24.97	24.52	24.86	164,844	+0.30(+1.22%)
Apr 21, 2005	24.15	24.60	24.15	24.56	140,960	+0.52(+2.17%)
Apr 20, 2005	23.84	24.29	23.82	24.04	124,966	+0.27(+1.14%)
Apr 19, 2005	23.74	24.08	23.71	23.77	152,049	+0.12(+0.50%)
Apr 18, 2005	23.49	23.75	23.47	23.65	133,922	+0.06(+0.24%)
Apr 15, 2005	23.68	23.84	23.54	23.59	168,256	-0.09(-0.40%)
Apr 14, 2005	23.75	23.90	23.69	23.69	150,343	-0.13(-0.53%)
Apr 13, 2005	23.54	23.91	23.54	23.81	123,046	+0.13(+0.53%)
Apr 12, 2005	23.94	24.06	23.64	23.69	142,026	-0.18(-0.77%)
Apr 11, 2005	23.96	24.38	23.81	23.87	141,813	-0.18(-0.76%)
Apr 08, 2005	23.99	24.15	23.98	24.05	153,115	-0.21(-0.87%)
Apr 07, 2005	24.36	24.62	24.11	24.26	153,115	-0.06(-0.23%)
Apr 06, 2005	24.06	24.38	24.06	24.32	140,746	+0.31(+1.31%)
Apr 05, 2005	24.00	24.22	23.87	24.00	133,922	-0.01(-0.04%)
Apr 04, 2005	24.11	24.26	24.00	24.01	168,469	-0.09(-0.39%)
Apr 01, 2005	23.47	24.13	23.47	24.11	207,068	+0.75(+3.19%)
Mar 31, 2005	23.01	23.67	23.01	23.36	192,780	+0.40(+1.74%)
Mar 30, 2005	22.98	23.25	22.85	22.96	171,668	-0.01(-0.04%)
Mar 29, 2005	23.44	23.49	22.84	22.97	159,513	-0.45(-1.90%)
Mar 28, 2005	23.70	23.80	23.36	23.42	170,815	-0.26(-1.11%)
Mar 24, 2005	23.30	23.69	23.26	23.68	198,964	+0.38(+1.61%)
Mar 23, 2005	22.51	23.43	22.46	23.31	1,123,202	-0.75(-3.12%)
Mar 22, 2005	24.64	24.64	24.05	24.06	203,016	-0.66(-2.67%)
Mar 21, 2005	24.93	24.93	24.67	24.72	110,464	-0.21(-0.83%)
Mar 18, 2005	24.90	24.95	24.65	24.92	129,231	-0.02(-0.09%)
Mar 17, 2005	24.92	25.07	24.90	24.95	88,713	+0.02(+0.09%)
Mar 16, 2005	24.95	24.99	24.76	24.92	88,926	-0.11(-0.43%)
Mar 15, 2005	25.03	25.11	24.86	25.03	107,692	+0.06(+0.23%)
Mar 14, 2005	25.08	25.20	24.76	24.98	202,376	-0.13(-0.52%)
Mar 11, 2005	25.14	25.18	24.99	25.11	169,109	-0.15(-0.59%)
Mar 10, 2005	25.46	25.58	25.15	25.26	184,676	-0.33(-1.30%)
Mar 09, 2005	26.03	26.03	25.42	25.59	153,542	-0.44(-1.69%)
Mar 08, 2005	25.86	26.10	25.76	26.03	118,995	+0.24(+0.93%)
Mar 07, 2005	25.72	25.91	25.51	25.79	136,268	+0.23(+0.90%)
Mar 04, 2005	25.77	25.81	25.50	25.56	133,069	-0.16(-0.62%)
Mar 03, 2005	25.44	25.79	25.44	25.72	197,685	+0.22(+0.85%)
Mar 02, 2005	25.28	25.54	25.24	25.50	96,816	+0.17(+0.68%)

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.