Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	26.90	27.24	26.83	27.19	1,764,500	+0.43(+1.61%)
May 27, 2005	26.75	26.79	26.55	26.76	492,400	+0.36(+1.36%)
May 26, 2005	26.29	26.65	26.26	26.40	570,000	+0.11(+0.42%)
May 25, 2005	27.12	27.12	26.27	26.29	506,800	-0.48(-1.79%)
May 24, 2005	27.13	27.13	26.52	26.77	426,600	-0.27(-1.00%)
May 23, 2005	27.10	27.14	26.92	27.04	564,600	-0.12(-0.44%)
May 20, 2005	26.95	27.16	26.57	27.16	645,900	+0.28(+1.04%)
May 19, 2005	26.45	26.99	26.45	26.88	706,000	-0.06(-0.22%)
May 18, 2005	26.43	26.94	26.34	26.94	699,000	+0.68(+2.59%)
May 17, 2005	26.27	26.29	25.99	26.26	642,200	+0.01(+0.04%)
May 16, 2005	26.09	26.35	25.99	26.25	671,100	+0.35(+1.35%)
May 13, 2005	25.82	26.29	25.82	25.90	492,900	-0.02(-0.08%)
May 12, 2005	25.82	26.20	25.80	25.92	400,600	-0.20(-0.77%)
May 11, 2005	25.80	26.19	25.56	26.12	676,400	+0.40(+1.56%)
May 10, 2005	25.50	25.72	25.35	25.72	538,200	+0.18(+0.70%)
May 09, 2005	25.01	25.54	25.01	25.54	453,700	+0.44(+1.75%)
May 06, 2005	25.35	25.35	24.95	25.10	377,900	-0.26(-1.03%)
May 05, 2005	25.09	25.48	25.03	25.36	439,300	+0.27(+1.08%)
May 04, 2005	25.00	25.10	24.82	25.09	361,700	+0.14(+0.56%)
May 03, 2005	25.22	25.22	24.77	24.95	594,300	-0.69(-2.69%)
May 02, 2005	25.77	25.80	25.27	25.64	412,600	+0.00(+0.00%)
Apr 29, 2005	25.50	25.64	25.12	25.64	373,500	+0.39(+1.54%)
Apr 28, 2005	25.20	25.40	25.01	25.25	242,100	+0.01(+0.04%)
Apr 27, 2005	25.22	25.24	24.93	25.24	404,400	+0.17(+0.68%)
Apr 26, 2005	24.75	25.10	24.75	25.07	329,100	+0.07(+0.28%)
Apr 25, 2005	24.51	25.00	24.51	25.00	328,900	+0.36(+1.46%)
Apr 22, 2005	24.57	24.70	24.45	24.64	402,600	+0.35(+1.44%)
Apr 21, 2005	24.34	24.50	24.16	24.29	325,200	-0.03(-0.12%)
Apr 20, 2005	24.43	24.56	24.18	24.32	416,000	-0.11(-0.45%)
Apr 19, 2005	24.11	24.43	24.11	24.43	321,000	+0.28(+1.16%)
Apr 18, 2005	24.21	24.30	24.07	24.15	459,500	+0.06(+0.25%)
Apr 15, 2005	24.02	24.33	23.98	24.09	348,400	-0.03(-0.12%)
Apr 14, 2005	24.01	24.22	24.00	24.12	366,300	-0.04(-0.17%)
Apr 13, 2005	24.28	24.33	24.02	24.16	323,000	-0.03(-0.12%)
Apr 12, 2005	23.99	24.27	23.77	24.19	461,400	+0.26(+1.09%)
Apr 11, 2005	23.79	23.93	23.67	23.93	292,800	+0.13(+0.55%)
Apr 08, 2005	23.85	23.91	23.66	23.80	309,500	+0.01(+0.04%)
Apr 07, 2005	23.46	23.79	23.45	23.79	371,600	+0.34(+1.45%)
Apr 06, 2005	23.55	23.69	23.37	23.45	569,000	-0.05(-0.21%)
Apr 05, 2005	23.45	23.55	23.40	23.50	670,600	+0.05(+0.21%)
Apr 04, 2005	23.80	23.80	23.35	23.45	315,800	-0.37(-1.55%)
Apr 01, 2005	23.72	23.98	23.48	23.82	397,400	+0.35(+1.49%)
Mar 31, 2005	23.98	24.01	23.45	23.47	505,600	-0.36(-1.51%)
Mar 30, 2005	23.90	23.95	23.70	23.83	549,700	+0.18(+0.76%)
Mar 29, 2005	23.57	23.90	23.57	23.65	485,700	-0.05(-0.21%)
Mar 28, 2005	23.95	24.00	23.40	23.70	641,600	+0.25(+1.07%)
Mar 24, 2005	23.60	24.06	23.45	23.45	643,100	-0.07(-0.30%)
Mar 23, 2005	23.20	23.88	23.13	23.52	435,000	-0.14(-0.59%)
Mar 22, 2005	24.27	24.35	23.66	23.66	524,600	-0.47(-1.95%)
Mar 21, 2005	24.06	24.36	23.94	24.13	236,600	-0.03(-0.12%)
Mar 18, 2005	24.63	24.63	23.99	24.16	478,800	-0.31(-1.27%)
Mar 17, 2005	24.22	24.60	24.19	24.47	377,400	+0.38(+1.58%)
Mar 16, 2005	24.43	24.43	24.03	24.09	346,900	-0.34(-1.39%)
Mar 15, 2005	24.91	25.10	24.43	24.43	310,100	-0.49(-1.97%)
Mar 14, 2005	24.29	24.92	24.29	24.92	359,100	+0.73(+3.02%)
Mar 11, 2005	24.74	24.74	24.12	24.19	473,800	-0.56(-2.26%)
Mar 10, 2005	24.24	24.89	24.24	24.75	394,900	+0.51(+2.10%)
Mar 09, 2005	25.10	25.11	24.00	24.24	587,800	-1.00(-3.96%)
Mar 08, 2005	25.65	25.65	25.20	25.24	230,400	-0.41(-1.60%)
Mar 07, 2005	25.25	25.76	25.24	25.65	252,100	+0.14(+0.55%)
Mar 04, 2005	25.21	25.54	25.12	25.51	305,900	+0.41(+1.63%)
Mar 03, 2005	25.00	25.10	24.75	25.10	319,400	+0.17(+0.68%)
Mar 02, 2005	25.20	25.20	24.80	24.93	452,900	-0.48(-1.89%)

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.