Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.46	25.47	25.02	25.07	739,456	-0.38(-1.49%)
May 27, 2005	25.12	25.48	25.12	25.45	608,825	+0.30(+1.18%)
May 26, 2005	25.07	25.37	24.88	25.15	723,562	+0.08(+0.32%)
May 25, 2005	25.39	25.39	24.97	25.07	949,062	-0.30(-1.17%)
May 24, 2005	25.10	25.42	25.05	25.37	1,574,403	+0.06(+0.25%)
May 23, 2005	24.84	25.43	24.84	25.30	1,479,161	+0.49(+1.98%)
May 20, 2005	25.01	25.01	24.52	24.81	1,347,661	+0.06(+0.26%)
May 19, 2005	24.70	25.09	24.59	24.75	1,457,307	+0.06(+0.26%)
May 18, 2005	24.36	24.91	24.09	24.68	2,264,066	+0.85(+3.58%)
May 17, 2005	23.68	24.14	23.59	23.83	1,898,249	+0.17(+0.71%)
May 16, 2005	23.70	23.80	23.50	23.66	1,502,506	+0.06(+0.27%)
May 13, 2005	24.96	24.96	23.03	23.60	4,195,221	-0.38(-1.58%)
May 12, 2005	24.19	24.40	23.52	23.97	2,979,060	-0.31(-1.26%)
May 11, 2005	24.28	24.46	24.02	24.28	1,430,733	+0.12(+0.50%)
May 10, 2005	24.48	24.55	24.10	24.16	1,608,923	-0.39(-1.57%)
May 09, 2005	24.65	24.71	24.37	24.55	971,413	-0.01(-0.03%)
May 06, 2005	24.55	24.75	24.49	24.55	1,436,197	+0.06(+0.23%)
May 05, 2005	24.53	24.73	24.32	24.50	1,352,007	+0.06(+0.26%)
May 04, 2005	24.44	24.67	24.24	24.43	1,589,800	+0.05(+0.20%)
May 03, 2005	24.22	24.55	24.19	24.39	1,478,789	+0.09(+0.36%)
May 02, 2005	24.26	24.49	24.18	24.30	1,626,556	+0.02(+0.07%)
Apr 29, 2005	24.63	24.68	23.78	24.28	2,466,469	-0.27(-1.12%)
Apr 28, 2005	24.72	25.01	24.44	24.55	1,795,681	-0.34(-1.36%)
Apr 27, 2005	25.02	25.17	24.73	24.89	1,225,598	-0.12(-0.48%)
Apr 26, 2005	25.42	25.49	25.01	25.01	1,372,868	-0.39(-1.55%)
Apr 25, 2005	25.13	25.63	25.09	25.41	1,208,958	+0.41(+1.64%)
Apr 22, 2005	25.77	25.77	24.96	25.00	1,673,369	-0.77(-2.97%)
Apr 21, 2005	25.87	25.94	25.67	25.76	1,996,470	+0.22(+0.85%)
Apr 20, 2005	25.83	25.83	25.43	25.54	1,102,045	-0.28(-1.09%)
Apr 19, 2005	25.88	26.19	25.63	25.83	1,411,983	-0.05(-0.19%)
Apr 18, 2005	25.54	25.92	25.37	25.88	1,942,331	+0.21(+0.82%)
Apr 15, 2005	26.27	26.27	25.57	25.67	1,645,058	-0.60(-2.30%)
Apr 14, 2005	26.62	26.70	26.23	26.27	987,929	-0.35(-1.33%)
Apr 13, 2005	26.62	27.04	26.57	26.62	1,046,290	-0.25(-0.93%)
Apr 12, 2005	26.74	27.05	26.62	26.87	1,143,270	+0.13(+0.48%)
Apr 11, 2005	26.80	27.15	26.66	26.74	837,181	-0.06(-0.21%)
Apr 08, 2005	26.99	27.19	26.70	26.80	1,285,450	-0.19(-0.72%)
Apr 07, 2005	27.12	27.19	26.64	26.99	883,250	-0.12(-0.45%)
Apr 06, 2005	27.38	27.40	27.01	27.12	1,063,302	-0.20(-0.74%)
Apr 05, 2005	27.20	27.52	27.06	27.32	1,033,376	+0.11(+0.41%)
Apr 04, 2005	27.06	27.38	26.76	27.20	1,428,374	+0.07(+0.27%)
Apr 01, 2005	27.80	28.06	27.00	27.13	1,861,369	-0.67(-2.40%)
Mar 31, 2005	28.15	28.39	27.74	27.80	2,325,532	+0.27(+0.97%)
Mar 30, 2005	27.12	27.61	27.12	27.53	1,510,081	+0.66(+2.46%)
Mar 29, 2005	27.60	27.68	26.81	26.87	2,202,599	-0.79(-2.85%)
Mar 28, 2005	27.45	27.92	27.31	27.66	4,253,707	+1.40(+5.34%)
Mar 24, 2005	26.02	26.30	25.93	26.26	1,581,977	+0.24(+0.93%)
Mar 23, 2005	26.23	26.29	25.96	26.02	1,267,941	-0.29(-1.10%)
Mar 22, 2005	26.47	26.81	26.28	26.31	1,286,195	-0.27(-1.00%)
Mar 21, 2005	26.70	26.83	26.37	26.58	2,804,347	-0.13(-0.48%)
Mar 18, 2005	25.93	26.86	25.93	26.70	3,971,956	+1.08(+4.21%)
Mar 17, 2005	25.25	25.69	25.01	25.63	1,716,458	+0.41(+1.63%)
Mar 16, 2005	25.65	25.65	25.20	25.21	1,017,730	-0.44(-1.73%)
Mar 15, 2005	25.63	25.82	25.42	25.66	1,468,855	+0.06(+0.22%)
Mar 14, 2005	25.07	25.67	25.04	25.60	1,534,419	+0.55(+2.19%)
Mar 11, 2005	25.31	25.45	24.92	25.05	1,339,465	-0.38(-1.49%)
Mar 10, 2005	25.38	25.49	25.09	25.43	1,023,691	+0.10(+0.38%)
Mar 09, 2005	25.39	25.51	25.27	25.34	1,377,959	-0.19(-0.73%)
Mar 08, 2005	25.22	25.59	25.22	25.52	1,293,024	+0.21(+0.83%)
Mar 07, 2005	25.21	25.43	25.05	25.31	1,532,059	+0.18(+0.70%)
Mar 04, 2005	25.13	25.25	24.78	25.13	1,706,896	+0.25(+1.00%)
Mar 03, 2005	24.80	25.13	24.60	24.88	2,018,449	+0.40(+1.64%)
Mar 02, 2005	24.30	24.62	24.20	24.48	2,502,107	+0.12(+0.50%)

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.