Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.06	25.48	25.06	25.39	37,700	+0.19(+0.75%)
May 27, 2005	25.08	25.20	25.08	25.20	15,800	+0.07(+0.28%)
May 26, 2005	25.01	25.18	25.01	25.13	26,700	+0.13(+0.52%)
May 25, 2005	25.00	25.20	24.95	25.00	47,100	-0.05(-0.20%)
May 24, 2005	25.20	25.20	24.90	25.05	37,000	-0.07(-0.28%)
May 23, 2005	25.05	25.15	25.05	25.12	32,000	+0.00(+0.00%)
May 20, 2005	25.32	25.32	25.01	25.12	52,000	-0.04(-0.16%)
May 19, 2005	25.25	25.25	25.16	25.16	22,400	-0.01(-0.04%)
May 18, 2005	25.19	25.33	25.15	25.17	30,000	+0.05(+0.20%)
May 17, 2005	25.05	25.21	25.05	25.12	52,200	+0.02(+0.08%)
May 16, 2005	25.10	25.17	25.08	25.10	8,800	-0.04(-0.16%)
May 13, 2005	25.10	25.19	25.05	25.14	12,200	+0.04(+0.16%)
May 12, 2005	25.06	25.15	25.05	25.10	22,500	-0.02(-0.08%)
May 11, 2005	25.20	25.21	25.10	25.12	68,100	-0.09(-0.36%)
May 10, 2005	25.35	25.35	25.07	25.21	42,800	-0.03(-0.12%)
May 09, 2005	25.12	25.25	25.12	25.24	114,700	+0.13(+0.52%)
May 06, 2005	25.11	25.25	25.11	25.11	20,900	-0.07(-0.28%)
May 05, 2005	25.02	25.20	25.02	25.18	31,200	+0.12(+0.48%)
May 04, 2005	25.05	25.11	24.70	25.06	43,000	-0.07(-0.28%)
May 03, 2005	25.10	25.25	25.08	25.13	37,300	+0.10(+0.40%)
May 02, 2005	25.00	25.10	25.00	25.03	24,900	-0.06(-0.24%)
Apr 29, 2005	25.10	25.10	24.97	25.09	18,800	+0.00(+0.00%)
Apr 28, 2005	25.09	25.09	24.96	25.09	22,200	+0.09(+0.36%)
Apr 27, 2005	25.05	25.10	24.93	25.00	61,100	+0.01(+0.04%)
Apr 26, 2005	25.03	25.09	24.92	24.99	58,500	-0.11(-0.44%)
Apr 25, 2005	24.95	25.10	24.89	25.10	29,200	+0.20(+0.80%)
Apr 22, 2005	24.95	24.95	24.85	24.90	20,200	+0.05(+0.20%)
Apr 21, 2005	24.98	24.98	24.55	24.85	40,200	-0.08(-0.32%)
Apr 20, 2005	24.90	24.99	24.86	24.93	70,200	+0.03(+0.12%)
Apr 19, 2005	24.87	25.00	24.86	24.90	23,500	-0.02(-0.08%)
Apr 18, 2005	24.99	24.99	24.83	24.92	38,100	+0.03(+0.12%)
Apr 15, 2005	24.86	24.99	24.82	24.89	50,200	-0.06(-0.24%)
Apr 14, 2005	24.96	25.04	24.84	24.95	24,600	+0.10(+0.40%)
Apr 13, 2005	24.78	25.01	24.78	24.85	40,000	+0.04(+0.16%)
Apr 12, 2005	24.76	24.89	24.75	24.81	24,800	+0.03(+0.12%)
Apr 11, 2005	24.83	25.01	24.75	24.78	38,600	-0.04(-0.16%)
Apr 08, 2005	24.82	25.00	24.74	24.82	29,200	+0.00(+0.00%)
Apr 07, 2005	24.91	24.91	24.75	24.82	19,700	+0.00(+0.00%)
Apr 06, 2005	24.85	24.86	24.69	24.82	43,000	+0.09(+0.36%)
Apr 05, 2005	24.73	24.76	24.66	24.73	24,600	+0.00(+0.00%)
Apr 04, 2005	24.73	24.88	24.62	24.73	41,600	-0.07(-0.28%)
Apr 01, 2005	24.90	24.90	24.62	24.80	43,100	+0.15(+0.61%)
Mar 31, 2005	24.44	25.00	24.43	24.65	133,100	+0.22(+0.90%)
Mar 30, 2005	24.36	24.55	24.36	24.43	49,800	-0.32(-1.29%)
Mar 29, 2005	24.73	24.87	24.67	24.75	20,400	+0.15(+0.61%)
Mar 28, 2005	24.83	24.91	24.60	24.60	60,700	-0.12(-0.49%)
Mar 24, 2005	24.80	24.97	24.72	24.72	32,800	-0.03(-0.12%)
Mar 23, 2005	24.64	24.80	24.42	24.75	58,500	+0.03(+0.12%)
Mar 22, 2005	24.75	24.90	24.62	24.72	37,100	+0.06(+0.24%)
Mar 21, 2005	24.95	25.04	24.65	24.66	23,800	-0.33(-1.32%)
Mar 18, 2005	25.00	25.10	24.98	24.99	36,800	-0.01(-0.04%)
Mar 17, 2005	24.89	25.10	24.85	25.00	37,500	+0.12(+0.48%)
Mar 16, 2005	24.80	24.89	24.76	24.88	38,800	+0.03(+0.12%)
Mar 15, 2005	24.94	24.96	24.80	24.85	46,500	-0.05(-0.20%)
Mar 14, 2005	25.30	25.39	24.86	24.90	48,500	-0.36(-1.43%)
Mar 11, 2005	25.41	25.41	25.26	25.26	34,200	-0.13(-0.51%)
Mar 10, 2005	25.38	25.47	25.35	25.39	27,600	+0.01(+0.04%)
Mar 09, 2005	25.54	25.55	25.38	25.38	56,800	-0.17(-0.67%)
Mar 08, 2005	25.55	25.60	25.51	25.55	22,800	-0.04(-0.16%)
Mar 07, 2005	25.60	25.62	25.55	25.59	47,800	-0.01(-0.04%)
Mar 04, 2005	25.45	25.61	25.45	25.60	28,400	+0.16(+0.63%)
Mar 03, 2005	25.48	25.60	25.44	25.44	36,300	-0.01(-0.04%)
Mar 02, 2005	25.49	25.56	25.43	25.45	46,200	-0.11(-0.43%)

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.