Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	26.49	26.49	25.87	26.05	95,484	-0.19(-0.72%)
May 27, 2005	26.25	26.32	25.90	26.24	57,395	-0.23(-0.87%)
May 26, 2005	25.91	26.59	25.91	26.47	115,583	+0.47(+1.81%)
May 25, 2005	26.43	26.53	25.87	26.00	107,197	-0.36(-1.37%)
May 24, 2005	26.41	26.59	25.92	26.36	83,300	-0.04(-0.15%)
May 23, 2005	26.06	26.45	25.63	26.40	116,922	+0.33(+1.27%)
May 20, 2005	26.76	26.76	25.65	26.07	127,448	-0.68(-2.54%)
May 19, 2005	26.93	27.12	26.41	26.75	88,191	-0.17(-0.63%)
May 18, 2005	25.99	26.92	25.99	26.92	106,800	+0.95(+3.66%)
May 17, 2005	25.65	26.09	24.44	25.97	146,322	+0.02(+0.08%)
May 16, 2005	25.29	25.97	24.60	25.95	102,698	+0.94(+3.76%)
May 13, 2005	25.45	25.53	24.49	25.01	111,305	-0.44(-1.73%)
May 12, 2005	26.79	26.82	25.26	25.45	107,696	-1.27(-4.75%)
May 11, 2005	26.17	26.80	25.98	26.72	131,321	+0.53(+2.02%)
May 10, 2005	26.57	26.83	25.98	26.19	150,679	-0.71(-2.64%)
May 09, 2005	25.84	26.92	25.84	26.90	256,694	+0.79(+3.03%)
May 06, 2005	26.14	26.29	25.84	26.11	141,034	+0.17(+0.66%)
May 05, 2005	25.73	26.09	25.65	25.94	152,914	+0.34(+1.33%)
May 04, 2005	25.15	25.62	24.71	25.60	141,653	+0.67(+2.69%)
May 03, 2005	24.89	25.36	24.44	24.93	137,141	-0.27(-1.07%)
May 02, 2005	25.35	25.88	25.16	25.20	130,267	-0.25(-0.98%)
Apr 29, 2005	25.06	25.71	24.70	25.45	116,223	+0.25(+0.99%)
Apr 28, 2005	25.32	25.94	25.05	25.20	134,119	+0.01(+0.04%)
Apr 27, 2005	24.68	26.20	24.61	25.19	116,882	+1.07(+4.44%)
Apr 26, 2005	23.28	24.20	23.16	24.12	93,546	+0.52(+2.20%)
Apr 25, 2005	23.20	23.82	23.03	23.60	52,864	+0.22(+0.94%)
Apr 22, 2005	24.68	24.68	23.21	23.38	97,231	-1.20(-4.88%)
Apr 21, 2005	23.94	24.59	23.69	24.58	68,707	+0.82(+3.45%)
Apr 20, 2005	24.37	24.68	23.70	23.76	50,373	-0.89(-3.61%)
Apr 19, 2005	24.00	24.66	24.00	24.65	118,396	+0.47(+1.94%)
Apr 18, 2005	23.40	24.20	22.85	24.18	83,035	+0.90(+3.87%)
Apr 15, 2005	23.27	23.64	23.06	23.28	80,014	+0.01(+0.04%)
Apr 14, 2005	24.44	24.65	23.27	23.27	61,744	-1.08(-4.44%)
Apr 13, 2005	24.00	24.49	23.84	24.35	67,551	+0.35(+1.46%)
Apr 12, 2005	24.22	24.44	23.91	24.00	155,681	-0.37(-1.52%)
Apr 11, 2005	24.00	24.74	24.00	24.37	109,521	+0.30(+1.23%)
Apr 08, 2005	24.98	25.04	24.03	24.07	147,108	-0.93(-3.70%)
Apr 07, 2005	25.27	25.29	24.88	25.00	38,455	-0.33(-1.30%)
Apr 06, 2005	25.57	26.30	25.16	25.33	76,686	-0.37(-1.44%)
Apr 05, 2005	25.75	25.96	25.61	25.70	59,310	+0.14(+0.55%)
Apr 04, 2005	24.13	25.74	24.13	25.56	94,686	+1.12(+4.58%)
Apr 01, 2005	25.71	25.72	24.08	24.44	122,865	-1.08(-4.23%)
Mar 31, 2005	26.16	26.16	25.16	25.52	88,739	-0.47(-1.81%)
Mar 30, 2005	26.63	26.63	25.81	25.99	140,040	-0.32(-1.22%)
Mar 29, 2005	25.72	26.63	25.72	26.31	85,878	+0.41(+1.58%)
Mar 28, 2005	25.92	26.30	25.76	25.90	136,261	-0.13(-0.50%)
Mar 24, 2005	26.25	26.72	26.03	26.03	28,096	-0.10(-0.38%)
Mar 23, 2005	26.87	27.33	26.08	26.13	60,071	-0.76(-2.83%)
Mar 22, 2005	27.03	27.72	26.89	26.89	63,170	-0.41(-1.50%)
Mar 21, 2005	27.69	27.69	26.93	27.30	36,875	-0.30(-1.09%)
Mar 18, 2005	27.11	27.71	26.85	27.60	144,457	+0.65(+2.41%)
Mar 17, 2005	27.30	27.30	26.90	26.95	61,868	-0.32(-1.17%)
Mar 16, 2005	27.30	27.94	27.10	27.27	83,905	-0.13(-0.47%)
Mar 15, 2005	27.33	27.74	27.33	27.40	61,506	-0.18(-0.65%)
Mar 14, 2005	27.29	27.60	27.29	27.58	61,318	+0.32(+1.17%)
Mar 11, 2005	27.03	27.42	26.81	27.26	72,591	+0.06(+0.22%)
Mar 10, 2005	27.50	27.70	27.05	27.20	125,666	-0.16(-0.60%)
Mar 09, 2005	27.69	27.69	26.94	27.36	67,956	-0.60(-2.13%)
Mar 08, 2005	28.81	28.82	27.61	27.96	84,799	-0.58(-2.03%)
Mar 07, 2005	28.67	28.93	28.27	28.54	108,501	+0.07(+0.25%)
Mar 04, 2005	28.56	28.88	28.07	28.47	161,262	+0.18(+0.64%)
Mar 03, 2005	28.26	28.50	27.60	28.29	82,131	+0.10(+0.35%)
Mar 02, 2005	27.93	28.93	27.74	28.19	109,012	+0.07(+0.25%)

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.