Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	26.25	26.65	26.25	26.29	240,200	-0.05(-0.21%)
May 27, 2005	26.61	26.68	26.26	26.34	142,500	-0.34(-1.26%)
May 26, 2005	26.29	26.88	26.29	26.68	222,800	+0.52(+1.99%)
May 25, 2005	26.57	26.57	26.07	26.16	152,700	-0.38(-1.41%)
May 24, 2005	26.55	26.66	26.32	26.54	230,600	-0.37(-1.38%)
May 23, 2005	26.72	26.99	26.72	26.91	124,900	+0.22(+0.82%)
May 20, 2005	26.79	26.79	26.49	26.68	180,400	-0.11(-0.39%)
May 19, 2005	26.85	26.93	26.62	26.79	214,600	-0.06(-0.22%)
May 18, 2005	26.50	27.09	26.43	26.85	381,800	+0.39(+1.45%)
May 17, 2005	26.30	26.49	26.15	26.46	170,500	+0.07(+0.27%)
May 16, 2005	25.90	26.55	25.90	26.39	316,500	+0.53(+2.05%)
May 13, 2005	26.38	26.41	25.55	25.86	395,100	-0.51(-1.92%)
May 12, 2005	26.77	26.77	26.28	26.37	375,100	-0.40(-1.51%)
May 11, 2005	26.62	26.82	26.54	26.77	372,900	+0.15(+0.58%)
May 10, 2005	26.23	26.73	26.00	26.62	513,800	+0.39(+1.49%)
May 09, 2005	25.50	26.31	25.50	26.23	769,800	+0.71(+2.76%)
May 06, 2005	24.50	25.68	24.43	25.52	438,200	+0.98(+4.01%)
May 05, 2005	24.30	24.73	24.24	24.54	235,400	+0.16(+0.68%)
May 04, 2005	24.07	24.42	23.82	24.38	329,800	+0.31(+1.29%)
May 03, 2005	24.49	24.50	24.05	24.07	497,400	-0.54(-2.21%)
May 02, 2005	24.36	24.62	24.20	24.61	328,400	+0.25(+1.05%)
Apr 29, 2005	24.06	24.45	23.82	24.36	492,100	+0.34(+1.44%)
Apr 28, 2005	24.70	24.70	23.75	24.01	468,600	-0.74(-3.01%)
Apr 27, 2005	25.04	25.04	24.38	24.75	401,700	-0.29(-1.14%)
Apr 26, 2005	25.57	25.80	25.02	25.04	312,600	-0.66(-2.57%)
Apr 25, 2005	25.00	25.76	25.00	25.70	243,300	+0.68(+2.74%)
Apr 22, 2005	25.40	25.48	24.82	25.02	239,900	-0.41(-1.61%)
Apr 21, 2005	24.98	25.43	24.85	25.43	184,000	+0.57(+2.31%)
Apr 20, 2005	25.32	25.36	24.76	24.85	232,400	-0.51(-2.03%)
Apr 19, 2005	25.23	25.40	25.11	25.36	187,200	+0.13(+0.52%)
Apr 18, 2005	24.82	25.25	24.60	25.23	387,500	+0.42(+1.69%)
Apr 15, 2005	25.57	25.89	24.68	24.82	496,800	-0.88(-3.44%)
Apr 14, 2005	26.68	26.75	25.46	25.70	244,600	-0.97(-3.64%)
Apr 13, 2005	27.15	27.16	26.55	26.67	275,100	-0.58(-2.13%)
Apr 12, 2005	26.66	27.25	26.45	27.25	429,600	+0.59(+2.19%)
Apr 11, 2005	26.51	26.75	26.31	26.66	218,600	+0.09(+0.36%)
Apr 08, 2005	26.75	26.83	26.50	26.57	151,100	-0.27(-1.02%)
Apr 07, 2005	26.64	26.99	26.60	26.84	239,900	+0.21(+0.79%)
Apr 06, 2005	26.34	26.76	26.07	26.64	389,500	+0.30(+1.14%)
Apr 05, 2005	26.25	26.48	26.16	26.34	237,000	+0.09(+0.32%)
Apr 04, 2005	25.82	26.52	25.77	26.25	241,700	+0.34(+1.33%)
Apr 01, 2005	25.93	26.36	25.82	25.91	258,800	-0.05(-0.21%)
Mar 31, 2005	25.86	26.09	25.80	25.96	254,900	-0.02(-0.08%)
Mar 30, 2005	25.68	26.20	25.66	25.98	313,800	+0.23(+0.89%)
Mar 29, 2005	26.52	26.55	25.69	25.75	330,300	-0.73(-2.78%)
Mar 28, 2005	26.65	26.65	26.18	26.48	351,200	-0.30(-1.12%)
Mar 24, 2005	27.43	27.50	26.73	26.79	470,500	-0.73(-2.67%)
Mar 23, 2005	27.48	27.93	27.42	27.52	434,200	+0.04(+0.16%)
Mar 22, 2005	26.93	27.52	26.93	27.48	429,300	+0.49(+1.80%)
Mar 21, 2005	27.00	27.08	26.88	26.99	335,900	-0.12(-0.44%)
Mar 18, 2005	26.75	27.18	26.71	27.11	460,100	+0.23(+0.87%)
Mar 17, 2005	26.68	26.94	26.55	26.88	231,800	+0.23(+0.88%)
Mar 16, 2005	26.77	26.91	26.64	26.64	192,000	-0.23(-0.87%)
Mar 15, 2005	26.95	27.07	26.79	26.88	524,400	-0.07(-0.28%)
Mar 14, 2005	27.00	27.10	26.79	26.95	206,000	+0.00(+0.00%)
Mar 11, 2005	27.05	27.18	26.84	26.95	111,000	-0.01(-0.04%)
Mar 10, 2005	27.45	27.48	26.91	26.96	397,300	-0.39(-1.43%)
Mar 09, 2005	28.02	28.02	27.29	27.35	421,700	-0.67(-2.39%)
Mar 08, 2005	28.20	28.40	27.96	28.02	438,100	-0.18(-0.64%)
Mar 07, 2005	27.96	28.21	27.89	28.20	238,400	+0.13(+0.46%)
Mar 04, 2005	27.62	28.18	27.53	28.07	301,900	+0.54(+1.96%)
Mar 03, 2005	27.93	27.95	27.11	27.53	332,700	-0.47(-1.70%)
Mar 02, 2005	27.98	28.16	27.88	28.00	245,400	+0.05(+0.20%)

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.