Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.08	24.08	23.97	23.99	19,414	-0.10(-0.40%)
May 27, 2005	24.05	24.12	24.04	24.08	108,718	+0.03(+0.13%)
May 26, 2005	24.08	24.12	24.01	24.05	15,988	+0.16(+0.68%)
May 25, 2005	24.04	24.04	23.86	23.89	87,705	-0.25(-1.02%)
May 24, 2005	24.12	24.16	24.02	24.14	43,852	-0.04(-0.18%)
May 23, 2005	24.00	24.25	24.00	24.18	36,772	+0.20(+0.84%)
May 20, 2005	23.98	24.03	23.87	23.98	42,254	-0.02(-0.07%)
May 19, 2005	23.99	24.05	23.90	24.00	51,161	+0.05(+0.20%)
May 18, 2005	23.74	24.00	23.70	23.95	64,180	+0.33(+1.41%)
May 17, 2005	23.34	23.62	23.33	23.62	74,687	+0.20(+0.84%)
May 16, 2005	23.13	23.44	23.13	23.42	478,270	+0.27(+1.17%)
May 13, 2005	23.33	23.38	23.01	23.15	116,255	-0.14(-0.62%)
May 12, 2005	23.57	23.60	23.24	23.29	149,830	-0.28(-1.17%)
May 11, 2005	23.42	23.57	23.29	23.57	43,852	+0.20(+0.84%)
May 10, 2005	23.54	23.56	23.34	23.37	50,476	-0.26(-1.09%)
May 09, 2005	23.47	23.63	23.44	23.63	14,617	+0.12(+0.52%)
May 06, 2005	23.54	23.59	23.45	23.51	68,976	+0.05(+0.22%)
May 05, 2005	23.45	23.55	23.33	23.45	48,420	-0.07(-0.32%)
May 04, 2005	23.26	23.53	23.26	23.53	63,723	+0.30(+1.30%)
May 03, 2005	23.31	23.37	23.18	23.23	45,223	-0.15(-0.64%)
May 02, 2005	23.36	23.46	23.24	23.38	398,559	+0.11(+0.45%)
Apr 29, 2005	23.19	23.31	22.95	23.27	136,811	+0.20(+0.85%)
Apr 28, 2005	23.30	23.35	23.05	23.07	52,988	-0.29(-1.26%)
Apr 27, 2005	23.16	23.37	23.03	23.37	70,119	+0.05(+0.23%)
Apr 26, 2005	23.52	23.58	23.31	23.31	41,112	-0.29(-1.24%)
Apr 25, 2005	23.47	23.62	23.47	23.61	181,578	+0.31(+1.31%)
Apr 22, 2005	23.57	23.57	23.20	23.30	317,476	-0.21(-0.91%)
Apr 21, 2005	23.28	23.58	23.19	23.52	408,608	+0.53(+2.29%)
Apr 20, 2005	23.30	23.30	22.98	22.99	78,798	-0.29(-1.24%)
Apr 19, 2005	23.24	23.31	23.19	23.28	68,063	+0.14(+0.62%)
Apr 18, 2005	23.05	23.25	23.01	23.13	170,615	+0.07(+0.30%)
Apr 15, 2005	23.36	23.50	23.01	23.06	134,527	-0.34(-1.44%)
Apr 14, 2005	23.85	23.85	23.40	23.40	355,619	-0.36(-1.53%)
Apr 13, 2005	24.14	24.16	23.73	23.77	81,539	-0.42(-1.74%)
Apr 12, 2005	23.97	24.22	23.73	24.19	62,124	+0.15(+0.62%)
Apr 11, 2005	24.08	24.08	23.95	24.04	23,068	-0.03(-0.11%)
Apr 08, 2005	24.24	24.24	24.04	24.06	93,644	-0.12(-0.51%)
Apr 07, 2005	24.07	24.25	24.07	24.19	28,778	+0.14(+0.56%)
Apr 06, 2005	24.09	24.17	24.03	24.05	85,650	+0.02(+0.09%)
Apr 05, 2005	23.94	24.04	23.94	24.03	96,613	+0.09(+0.38%)
Apr 04, 2005	23.92	23.99	23.81	23.94	160,565	-0.07(-0.27%)
Apr 01, 2005	24.30	24.36	23.97	24.00	88,391	-0.16(-0.65%)
Mar 31, 2005	24.19	24.27	24.15	24.16	180,208	-0.09(-0.38%)
Mar 30, 2005	23.99	24.25	23.97	24.25	50,704	+0.33(+1.39%)
Mar 29, 2005	24.22	24.27	23.88	23.92	42,254	-0.39(-1.59%)
Mar 28, 2005	24.34	24.38	24.28	24.30	46,593	-0.00(-0.02%)
Mar 24, 2005	24.37	24.46	24.31	24.31	96,156	+0.00(+0.00%)
Mar 23, 2005	24.43	24.43	24.30	24.31	31,519	-0.11(-0.45%)
Mar 22, 2005	24.55	24.74	24.40	24.42	144,806	-0.13(-0.54%)
Mar 21, 2005	24.46	24.56	24.39	24.55	189,115	+0.06(+0.25%)
Mar 18, 2005	24.47	24.51	24.35	24.49	47,964	+0.03(+0.11%)
Mar 17, 2005	24.42	24.54	24.40	24.46	73,773	+0.04(+0.16%)
Mar 16, 2005	24.59	24.65	24.39	24.42	49,334	-0.32(-1.31%)
Mar 15, 2005	24.92	24.93	24.72	24.75	47,507	-0.04(-0.16%)
Mar 14, 2005	24.65	24.81	24.65	24.79	29,006	+0.09(+0.37%)
Mar 11, 2005	24.78	24.85	24.64	24.69	49,334	-0.03(-0.12%)
Mar 10, 2005	24.75	24.80	24.59	24.72	79,026	+0.04(+0.16%)
Mar 09, 2005	24.85	24.90	24.68	24.68	128,589	-0.25(-1.02%)
Mar 08, 2005	25.00	25.01	24.91	24.94	55,044	-0.07(-0.30%)
Mar 07, 2005	24.96	25.06	24.91	25.01	126,533	+0.11(+0.42%)
Mar 04, 2005	24.57	24.94	24.57	24.91	179,979	+0.36(+1.48%)
Mar 03, 2005	24.59	24.59	24.39	24.54	81,539	+0.07(+0.27%)
Mar 02, 2005	24.29	24.58	24.28	24.48	251,012	+0.03(+0.13%)

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.