Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.28	22.72	22.02	22.70	1,007,396	+0.38(+1.68%)
May 27, 2005	22.27	22.46	22.04	22.32	220,093	+0.06(+0.27%)
May 26, 2005	22.36	22.42	22.04	22.27	414,215	+0.17(+0.76%)
May 25, 2005	22.31	22.35	22.01	22.10	333,373	-0.57(-2.53%)
May 24, 2005	22.92	23.00	22.62	22.67	319,529	-0.43(-1.84%)
May 23, 2005	23.13	23.14	22.80	23.10	354,190	-0.03(-0.13%)
May 20, 2005	23.19	23.19	22.80	23.13	163,907	-0.05(-0.21%)
May 19, 2005	23.15	23.26	22.85	23.18	168,960	+0.02(+0.09%)
May 18, 2005	22.66	23.16	22.59	23.16	631,782	+0.53(+2.36%)
May 17, 2005	22.71	22.84	22.46	22.62	509,912	-0.29(-1.25%)
May 16, 2005	23.03	23.45	22.70	22.91	400,068	-0.25(-1.07%)
May 13, 2005	22.76	23.16	22.60	23.16	425,331	+0.36(+1.56%)
May 12, 2005	23.30	23.33	22.57	22.80	401,988	-0.57(-2.46%)
May 11, 2005	23.21	23.43	22.96	23.37	203,621	+0.17(+0.72%)
May 10, 2005	24.00	24.00	22.98	23.21	344,489	-0.79(-3.30%)
May 09, 2005	23.72	24.00	23.42	24.00	204,733	+0.19(+0.79%)
May 06, 2005	24.00	24.00	23.45	23.81	197,053	-0.04(-0.17%)
May 05, 2005	23.63	23.90	23.36	23.85	204,328	+0.14(+0.58%)
May 04, 2005	23.88	23.88	23.53	23.71	213,221	+0.09(+0.38%)
May 03, 2005	23.56	23.90	23.29	23.62	361,870	+0.02(+0.08%)
May 02, 2005	23.25	23.82	23.23	23.60	188,160	+0.38(+1.62%)
Apr 29, 2005	23.37	23.60	22.86	23.23	277,592	-0.13(-0.55%)
Apr 28, 2005	23.50	23.58	23.21	23.35	305,684	-0.41(-1.71%)
Apr 27, 2005	23.55	23.81	23.02	23.76	238,787	+0.01(+0.04%)
Apr 26, 2005	23.88	24.00	23.58	23.75	288,101	-0.11(-0.46%)
Apr 25, 2005	24.00	24.13	23.75	23.86	310,131	-0.15(-0.62%)
Apr 22, 2005	24.10	24.10	23.72	24.01	300,228	-0.09(-0.37%)
Apr 21, 2005	23.85	24.23	23.52	24.10	409,163	+0.35(+1.46%)
Apr 20, 2005	23.82	23.91	23.65	23.75	1,107,842	-0.15(-0.62%)
Apr 19, 2005	24.79	24.79	23.16	23.90	1,465,468	-0.98(-3.94%)
Apr 18, 2005	24.35	25.04	24.18	24.88	335,495	+0.41(+1.66%)
Apr 15, 2005	25.49	25.49	23.80	24.47	723,639	-1.01(-3.96%)
Apr 14, 2005	26.51	26.51	25.47	25.48	412,598	-1.05(-3.95%)
Apr 13, 2005	26.87	27.02	26.23	26.53	190,484	-0.48(-1.79%)
Apr 12, 2005	26.97	27.15	26.37	27.02	290,324	+0.00(+0.00%)
Apr 11, 2005	27.29	27.33	26.96	27.02	313,668	-0.28(-1.01%)
Apr 08, 2005	27.33	27.41	27.02	27.29	186,745	-0.08(-0.29%)
Apr 07, 2005	27.21	27.59	26.97	27.37	171,183	+0.33(+1.21%)
Apr 06, 2005	27.61	27.98	26.76	27.05	370,560	-0.17(-0.62%)
Apr 05, 2005	26.72	27.61	26.72	27.21	367,024	+0.48(+1.81%)
Apr 04, 2005	27.07	27.07	26.57	26.73	240,101	-0.22(-0.81%)
Apr 01, 2005	27.09	27.61	26.75	26.95	359,242	+0.00(+0.00%)
Mar 31, 2005	26.47	27.18	26.05	26.95	273,145	+0.54(+2.06%)
Mar 30, 2005	26.37	26.72	26.17	26.40	125,810	+0.13(+0.49%)
Mar 29, 2005	26.87	27.30	25.99	26.27	267,891	-0.50(-1.88%)
Mar 28, 2005	26.57	26.96	26.50	26.78	372,177	+0.31(+1.16%)
Mar 24, 2005	26.42	26.79	26.22	26.47	258,998	+0.20(+0.75%)
Mar 23, 2005	26.22	26.55	26.08	26.27	184,724	-0.04(-0.15%)
Mar 22, 2005	25.48	26.87	25.43	26.31	425,634	+0.80(+3.14%)
Mar 21, 2005	25.98	25.98	25.15	25.51	145,718	-0.51(-1.98%)
Mar 18, 2005	26.15	26.21	25.89	26.03	459,184	+0.11(+0.42%)
Mar 17, 2005	25.98	26.08	25.73	25.92	188,160	-0.06(-0.23%)
Mar 16, 2005	25.83	26.13	25.63	25.98	486,973	+0.25(+0.96%)
Mar 15, 2005	25.91	26.27	25.44	25.73	239,798	-0.10(-0.38%)
Mar 14, 2005	25.23	25.94	25.23	25.83	171,183	+0.72(+2.88%)
Mar 11, 2005	25.28	25.56	24.95	25.11	145,718	-0.03(-0.12%)
Mar 10, 2005	25.42	25.56	25.03	25.14	132,076	-0.19(-0.74%)
Mar 09, 2005	25.73	25.74	25.16	25.32	159,966	-0.56(-2.18%)
Mar 08, 2005	26.03	26.20	25.67	25.89	280,219	-0.12(-0.46%)
Mar 07, 2005	26.35	26.42	25.81	26.01	186,139	-0.32(-1.20%)
Mar 04, 2005	26.56	26.56	25.45	26.32	324,278	+0.14(+0.53%)
Mar 03, 2005	26.17	26.29	25.83	26.18	145,212	+0.09(+0.34%)
Mar 02, 2005	25.73	26.33	25.65	26.10	268,295	+0.32(+1.23%)

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.