Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.74	24.74	24.06	24.23	293,209	-0.57(-2.32%)
May 27, 2005	24.92	24.94	24.71	24.80	55,649	-0.03(-0.10%)
May 26, 2005	24.65	24.95	24.56	24.83	172,880	+0.10(+0.40%)
May 25, 2005	24.84	24.89	24.43	24.73	233,477	-0.27(-1.10%)
May 24, 2005	25.09	25.09	24.80	25.00	114,270	+0.03(+0.13%)
May 23, 2005	24.97	25.11	24.88	24.97	214,235	+0.00(+0.00%)
May 20, 2005	24.87	24.98	24.69	24.97	186,911	+0.02(+0.10%)
May 19, 2005	24.85	25.13	24.82	24.94	209,790	+0.10(+0.40%)
May 18, 2005	24.78	25.09	24.63	24.84	312,650	+0.25(+1.01%)
May 17, 2005	24.26	24.63	23.99	24.59	434,417	+0.41(+1.69%)
May 16, 2005	23.89	24.29	23.79	24.18	268,871	+0.29(+1.22%)
May 13, 2005	24.11	24.13	23.77	23.89	312,455	-0.30(-1.24%)
May 12, 2005	24.41	24.41	24.05	24.19	257,019	-0.01(-0.03%)
May 11, 2005	24.32	24.53	24.05	24.20	331,928	+0.02(+0.10%)
May 10, 2005	24.16	24.48	23.84	24.18	343,310	-0.27(-1.09%)
May 09, 2005	23.58	24.49	23.39	24.44	633,374	+0.97(+4.15%)
May 06, 2005	23.40	23.64	23.25	23.47	411,926	+0.22(+0.93%)
May 05, 2005	23.43	23.45	22.77	23.25	518,643	-0.15(-0.64%)
May 04, 2005	23.50	23.61	23.21	23.40	646,748	+0.10(+0.43%)
May 03, 2005	23.51	23.53	23.21	23.30	641,629	-0.08(-0.36%)
May 02, 2005	23.78	23.89	23.09	23.39	906,714	-0.42(-1.75%)
Apr 29, 2005	24.01	24.24	23.77	23.80	790,717	-0.21(-0.87%)
Apr 28, 2005	24.58	24.62	23.82	24.01	631,663	-0.71(-2.86%)
Apr 27, 2005	24.63	24.82	24.47	24.72	483,345	+0.07(+0.27%)
Apr 26, 2005	24.49	24.97	24.36	24.65	407,839	+0.02(+0.07%)
Apr 25, 2005	24.96	24.96	24.16	24.63	557,991	-0.24(-0.97%)
Apr 22, 2005	25.04	25.04	24.20	24.88	337,765	-0.03(-0.10%)
Apr 21, 2005	24.44	24.97	24.44	24.90	426,885	+0.52(+2.12%)
Apr 20, 2005	24.88	24.96	24.37	24.38	301,447	-0.41(-1.64%)
Apr 19, 2005	24.84	24.93	24.54	24.79	279,590	-0.01(-0.03%)
Apr 18, 2005	24.13	24.92	23.38	24.80	984,475	+0.63(+2.62%)
Apr 15, 2005	25.11	25.11	24.07	24.17	589,113	-0.87(-3.49%)
Apr 14, 2005	25.62	25.67	24.98	25.04	381,380	-0.61(-2.37%)
Apr 13, 2005	25.69	26.22	25.63	25.65	518,074	-0.61(-2.31%)
Apr 12, 2005	25.92	26.27	25.83	26.26	549,082	+0.19(+0.73%)
Apr 11, 2005	26.26	26.26	25.84	26.07	295,591	-0.19(-0.73%)
Apr 08, 2005	26.30	26.35	26.16	26.26	314,115	-0.04(-0.16%)
Apr 07, 2005	26.27	26.63	26.12	26.30	431,567	+0.12(+0.45%)
Apr 06, 2005	26.22	26.50	26.07	26.18	998,733	-0.03(-0.13%)
Apr 05, 2005	25.53	26.28	25.53	26.22	674,022	+0.57(+2.21%)
Apr 04, 2005	25.14	25.67	25.09	25.65	377,586	+0.40(+1.58%)
Apr 01, 2005	25.28	25.59	24.97	25.25	387,368	+0.18(+0.73%)
Mar 31, 2005	25.03	25.33	24.63	25.07	364,372	-0.18(-0.73%)
Mar 30, 2005	24.61	25.28	24.59	25.25	514,019	+0.78(+3.20%)
Mar 29, 2005	24.98	25.15	24.34	24.47	337,025	-0.53(-2.13%)
Mar 28, 2005	24.54	25.15	24.43	25.00	466,171	+0.54(+2.21%)
Mar 24, 2005	24.76	24.88	24.46	24.46	481,331	-0.32(-1.28%)
Mar 23, 2005	25.55	25.55	24.73	24.78	547,449	-0.67(-2.65%)
Mar 22, 2005	25.30	26.09	25.18	25.45	776,590	+0.11(+0.43%)
Mar 21, 2005	24.42	25.47	24.40	25.34	736,966	+0.10(+0.40%)
Mar 18, 2005	25.27	25.38	24.61	25.24	877,248	-0.05(-0.20%)
Mar 17, 2005	24.53	26.05	24.43	25.29	2,135,871	+1.11(+4.58%)
Mar 16, 2005	24.09	24.43	23.78	24.18	392,407	+0.15(+0.62%)
Mar 15, 2005	24.12	24.45	23.94	24.04	417,214	-0.02(-0.07%)
Mar 14, 2005	24.05	24.54	23.94	24.05	274,826	-0.05(-0.21%)
Mar 11, 2005	23.91	24.33	23.87	24.10	138,267	+0.03(+0.14%)
Mar 10, 2005	24.22	24.48	23.84	24.07	161,091	-0.26(-1.06%)
Mar 09, 2005	24.12	24.43	23.93	24.33	351,296	+0.24(+1.00%)
Mar 08, 2005	24.38	24.55	23.97	24.09	182,924	-0.46(-1.86%)
Mar 07, 2005	24.31	24.70	24.24	24.54	231,217	+0.10(+0.41%)
Mar 04, 2005	24.34	24.55	24.25	24.44	266,172	+0.17(+0.72%)
Mar 03, 2005	23.96	24.33	23.81	24.27	334,145	+0.32(+1.36%)
Mar 02, 2005	23.89	24.05	23.68	23.94	155,069	-0.03(-0.14%)

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.