Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.97	25.31	24.85	25.11	14,313,827	+0.07(+0.30%)
May 27, 2005	25.13	25.27	24.97	25.04	7,386,806	-0.18(-0.72%)
May 26, 2005	25.03	25.39	24.88	25.22	15,740,388	+0.44(+1.80%)
May 25, 2005	24.75	25.00	24.55	24.77	11,283,800	-0.22(-0.89%)
May 24, 2005	24.92	25.14	24.79	25.00	13,127,417	-0.06(-0.24%)
May 23, 2005	25.08	25.43	24.87	25.06	19,965,634	-0.09(-0.37%)
May 20, 2005	24.68	25.27	24.48	25.15	20,433,728	+0.49(+1.97%)
May 19, 2005	24.40	24.85	24.22	24.67	21,156,042	+0.04(+0.16%)
May 18, 2005	24.42	25.06	24.32	24.63	25,417,292	+0.31(+1.27%)
May 17, 2005	23.54	24.33	23.54	24.32	15,176,455	+0.51(+2.12%)
May 16, 2005	23.61	23.90	23.45	23.81	11,808,774	+0.03(+0.11%)
May 13, 2005	23.80	24.12	23.57	23.78	24,930,422	-0.26(-1.09%)
May 12, 2005	24.23	24.52	23.89	24.05	15,136,364	-0.31(-1.27%)
May 11, 2005	23.98	24.46	23.71	24.36	16,174,204	+0.38(+1.57%)
May 10, 2005	24.01	24.24	23.76	23.98	13,634,151	-0.30(-1.25%)
May 09, 2005	23.92	24.48	23.74	24.28	20,110,882	+0.31(+1.29%)
May 06, 2005	23.86	24.13	23.82	23.97	15,702,407	+0.28(+1.19%)
May 05, 2005	23.93	24.16	23.55	23.69	17,015,068	-0.33(-1.37%)
May 04, 2005	23.49	24.09	23.39	24.02	16,832,502	+0.66(+2.83%)
May 03, 2005	23.64	23.74	23.26	23.36	18,415,550	-0.26(-1.08%)
May 02, 2005	23.47	23.80	23.42	23.62	13,335,055	+0.11(+0.46%)
Apr 29, 2005	23.51	23.70	23.05	23.51	21,834,776	+0.03(+0.14%)
Apr 28, 2005	23.58	23.85	23.37	23.47	19,421,292	-0.34(-1.44%)
Apr 27, 2005	23.00	23.92	22.99	23.82	26,211,498	+0.57(+2.46%)
Apr 26, 2005	23.18	23.62	23.01	23.24	28,457,014	-0.11(-0.49%)
Apr 25, 2005	22.91	23.42	22.85	23.36	19,466,858	+0.51(+2.21%)
Apr 22, 2005	23.22	23.51	22.63	22.85	22,419,228	-0.53(-2.28%)
Apr 21, 2005	22.27	23.62	22.23	23.39	54,004,672	+1.01(+4.52%)
Apr 20, 2005	22.23	22.52	22.04	22.38	32,289,910	+0.28(+1.25%)
Apr 19, 2005	22.05	22.41	22.03	22.10	23,212,708	+0.19(+0.86%)
Apr 18, 2005	21.66	22.34	21.61	21.91	26,808,984	-0.11(-0.52%)
Apr 15, 2005	22.44	22.80	22.01	22.03	32,262,588	-0.59(-2.62%)
Apr 14, 2005	22.43	22.89	22.03	22.62	40,901,468	+0.45(+2.04%)
Apr 13, 2005	23.17	23.29	22.16	22.17	40,281,812	-1.15(-4.91%)
Apr 12, 2005	23.14	23.38	22.84	23.31	25,527,034	+0.07(+0.32%)
Apr 11, 2005	23.53	23.64	23.15	23.24	21,679,496	-0.28(-1.18%)
Apr 08, 2005	23.76	23.80	23.43	23.51	21,631,930	-0.18(-0.77%)
Apr 07, 2005	23.55	24.02	23.51	23.70	21,060,724	+0.03(+0.14%)
Apr 06, 2005	23.83	24.24	23.53	23.66	21,210,900	-0.36(-1.49%)
Apr 05, 2005	24.32	24.55	23.93	24.02	19,525,244	-0.29(-1.19%)
Apr 04, 2005	24.02	24.49	23.75	24.31	19,394,732	+0.36(+1.49%)
Apr 01, 2005	24.68	24.75	23.84	23.95	29,350,016	-0.73(-2.95%)
Mar 31, 2005	24.80	25.07	24.50	24.68	21,197,774	-0.19(-0.76%)
Mar 30, 2005	24.29	24.93	24.26	24.87	26,824,358	+0.78(+3.24%)
Mar 29, 2005	24.36	24.56	23.83	24.09	23,310,320	-0.30(-1.22%)
Mar 28, 2005	24.16	24.63	24.10	24.38	19,394,714	+0.29(+1.20%)
Mar 24, 2005	24.50	24.69	24.09	24.09	19,581,546	-0.37(-1.51%)
Mar 23, 2005	24.24	24.71	24.17	24.46	18,845,034	+0.21(+0.86%)
Mar 22, 2005	24.77	25.04	24.24	24.26	22,439,588	-0.36(-1.45%)
Mar 21, 2005	24.48	24.91	24.40	24.61	18,764,822	+0.04(+0.16%)
Mar 18, 2005	24.66	24.75	24.28	24.57	34,769,732	-0.28(-1.11%)
Mar 17, 2005	25.41	25.47	24.81	24.85	24,005,832	-0.59(-2.33%)
Mar 16, 2005	25.53	25.97	25.33	25.44	31,956,318	-0.24(-0.92%)
Mar 15, 2005	25.55	25.85	25.40	25.68	32,120,626	+0.44(+1.74%)
Mar 14, 2005	25.33	25.47	24.93	25.24	19,668,128	+0.07(+0.29%)
Mar 11, 2005	25.37	25.56	25.13	25.16	33,472,162	+0.18(+0.73%)
Mar 10, 2005	24.79	25.17	24.48	24.98	22,004,146	+0.23(+0.93%)
Mar 09, 2005	24.28	24.97	24.15	24.75	27,517,632	+0.30(+1.24%)
Mar 08, 2005	24.98	25.52	24.40	24.45	31,431,170	-0.74(-2.94%)
Mar 07, 2005	23.88	25.33	23.85	25.19	37,362,808	+1.27(+5.32%)
Mar 04, 2005	24.12	24.31	23.92	23.92	19,012,128	+0.06(+0.25%)
Mar 03, 2005	24.60	24.65	23.73	23.86	23,662,312	-0.59(-2.40%)
Mar 02, 2005	24.21	24.84	24.06	24.44	19,238,562	-0.05(-0.22%)

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.