Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.47	25.92	25.47	25.89	968,959	+0.34(+1.35%)
May 27, 2005	25.10	25.57	25.10	25.55	406,226	+0.45(+1.78%)
May 26, 2005	24.78	25.21	24.75	25.10	795,848	+0.38(+1.53%)
May 25, 2005	24.87	24.87	24.66	24.72	361,838	-0.14(-0.57%)
May 24, 2005	24.99	25.13	24.66	24.87	350,495	-0.13(-0.52%)
May 23, 2005	24.70	25.35	24.67	25.00	576,377	+0.23(+0.92%)
May 20, 2005	24.71	24.83	24.59	24.77	841,222	+0.03(+0.13%)
May 19, 2005	24.66	24.83	24.54	24.74	602,188	+0.16(+0.66%)
May 18, 2005	24.11	24.74	24.11	24.57	1,219,500	+0.47(+1.95%)
May 17, 2005	23.80	24.20	23.70	24.10	1,367,951	+0.40(+1.68%)
May 16, 2005	23.80	23.94	23.30	23.71	1,895,996	-0.15(-0.63%)
May 13, 2005	24.22	24.38	23.67	23.86	1,199,115	-0.37(-1.51%)
May 12, 2005	24.66	24.77	24.09	24.22	978,987	-0.25(-1.01%)
May 11, 2005	24.37	24.47	24.27	24.47	649,699	+0.14(+0.57%)
May 10, 2005	24.52	24.96	24.33	24.33	2,213,612	-0.19(-0.76%)
May 09, 2005	24.37	24.57	24.29	24.52	1,060,528	+0.07(+0.28%)
May 06, 2005	24.90	24.95	24.25	24.45	1,285,588	-0.37(-1.49%)
May 05, 2005	24.86	25.41	24.74	24.82	2,198,981	+0.00(+0.00%)
May 04, 2005	23.38	25.22	23.38	24.82	10,694,716	+2.03(+8.90%)
May 03, 2005	22.26	22.86	22.06	22.79	1,025,676	+0.49(+2.20%)
May 02, 2005	22.71	22.73	21.66	22.30	1,817,579	-0.46(-2.03%)
Apr 29, 2005	22.69	22.87	22.41	22.76	900,734	+0.11(+0.50%)
Apr 28, 2005	23.18	23.18	22.62	22.65	266,324	-0.53(-2.27%)
Apr 27, 2005	22.96	23.27	22.66	23.18	334,055	+0.21(+0.94%)
Apr 26, 2005	23.18	23.32	22.92	22.96	282,763	-0.26(-1.12%)
Apr 25, 2005	23.48	23.50	23.05	23.22	519,496	-0.26(-1.11%)
Apr 22, 2005	23.10	23.69	23.03	23.48	870,484	+0.28(+1.19%)
Apr 21, 2005	22.77	23.20	22.75	23.20	963,040	+0.52(+2.27%)
Apr 20, 2005	22.83	22.93	22.60	22.69	750,803	-0.19(-0.85%)
Apr 19, 2005	22.84	23.11	22.84	22.88	502,892	+0.05(+0.21%)
Apr 18, 2005	22.43	22.90	22.43	22.83	628,820	+0.33(+1.46%)
Apr 15, 2005	23.18	23.19	22.42	22.51	718,088	-0.74(-3.19%)
Apr 14, 2005	23.33	23.48	23.13	23.25	1,010,387	-0.08(-0.35%)
Apr 13, 2005	23.50	23.64	23.32	23.33	551,882	-0.17(-0.71%)
Apr 12, 2005	23.31	23.54	23.18	23.50	665,645	+0.17(+0.75%)
Apr 11, 2005	23.67	23.73	23.25	23.32	515,550	-0.31(-1.32%)
Apr 08, 2005	23.80	23.92	23.61	23.63	400,801	-0.19(-0.78%)
Apr 07, 2005	23.74	24.03	23.71	23.82	837,934	+0.08(+0.34%)
Apr 06, 2005	23.73	23.97	23.67	23.74	458,175	+0.01(+0.03%)
Apr 05, 2005	23.58	23.89	23.58	23.73	482,506	+0.21(+0.91%)
Apr 04, 2005	23.74	23.75	23.44	23.52	884,951	-0.22(-0.94%)
Apr 01, 2005	23.50	24.29	23.50	23.74	1,322,249	+0.23(+0.98%)
Mar 31, 2005	23.40	23.72	23.36	23.51	1,415,462	+0.12(+0.52%)
Mar 30, 2005	23.22	23.46	23.22	23.39	2,122,865	+0.60(+2.65%)
Mar 29, 2005	23.11	23.18	22.32	22.78	2,403,820	-0.42(-1.80%)
Mar 28, 2005	23.93	23.95	23.03	23.20	1,233,310	-0.58(-2.46%)
Mar 24, 2005	23.69	23.88	23.69	23.78	1,017,456	+0.15(+0.64%)
Mar 23, 2005	24.16	24.16	23.47	23.63	1,691,157	-0.72(-2.95%)
Mar 22, 2005	24.46	24.51	24.25	24.35	1,095,709	-0.15(-0.63%)
Mar 21, 2005	24.51	24.55	24.09	24.51	1,364,663	-0.09(-0.36%)
Mar 18, 2005	24.51	24.69	24.44	24.59	1,001,509	+0.11(+0.46%)
Mar 17, 2005	24.50	24.51	24.34	24.48	1,255,339	-0.21(-0.87%)
Mar 16, 2005	24.59	24.71	24.46	24.70	747,515	+0.10(+0.41%)
Mar 15, 2005	25.14	25.14	24.37	24.59	1,715,488	-0.69(-2.73%)
Mar 14, 2005	25.45	25.50	25.17	25.28	591,666	-0.24(-0.95%)
Mar 11, 2005	24.98	25.79	24.98	25.53	1,057,898	+0.53(+2.11%)
Mar 10, 2005	24.98	25.11	24.90	25.00	642,136	+0.01(+0.03%)
Mar 09, 2005	25.47	25.47	24.98	24.99	757,708	-0.53(-2.08%)
Mar 08, 2005	25.65	25.66	25.41	25.52	1,096,860	-0.17(-0.65%)
Mar 07, 2005	25.95	25.95	25.32	25.69	936,901	-0.02(-0.09%)
Mar 04, 2005	25.18	25.88	25.18	25.71	1,032,416	+0.54(+2.13%)
Mar 03, 2005	25.30	25.54	25.10	25.18	565,527	-0.04(-0.18%)
Mar 02, 2005	25.14	25.53	25.14	25.22	364,633	+0.06(+0.23%)

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.