Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.22	23.28	23.12	23.12	199,319	-0.41(-1.76%)
May 27, 2005	23.47	23.53	23.40	23.53	81,003	+0.13(+0.54%)
May 26, 2005	23.36	23.43	23.34	23.41	95,354	-0.02(-0.09%)
May 25, 2005	23.41	23.45	23.33	23.43	168,384	+0.02(+0.09%)
May 24, 2005	23.38	23.42	23.30	23.41	152,439	-0.06(-0.24%)
May 23, 2005	23.35	23.51	23.31	23.46	202,508	+0.13(+0.58%)
May 20, 2005	23.21	23.34	23.18	23.33	137,769	-0.03(-0.13%)
May 19, 2005	23.35	23.39	23.28	23.36	168,384	-0.05(-0.23%)
May 18, 2005	23.15	23.45	23.10	23.41	167,109	+0.34(+1.45%)
May 17, 2005	22.90	23.13	22.89	23.08	101,732	+0.02(+0.07%)
May 16, 2005	22.85	23.06	22.84	23.06	96,311	+0.11(+0.48%)
May 13, 2005	23.03	23.06	22.78	22.95	447,431	-0.09(-0.41%)
May 12, 2005	23.16	23.27	22.99	23.05	154,352	-0.28(-1.21%)
May 11, 2005	23.24	23.33	23.16	23.33	282,873	+0.11(+0.47%)
May 10, 2005	23.35	23.37	23.17	23.22	901,560	-0.29(-1.23%)
May 09, 2005	23.45	23.51	23.38	23.51	179,227	+0.05(+0.23%)
May 06, 2005	23.55	23.58	23.45	23.45	155,947	-0.12(-0.52%)
May 05, 2005	23.70	23.70	23.48	23.58	703,835	+0.03(+0.12%)
May 04, 2005	23.40	23.61	23.38	23.55	200,594	+0.29(+1.23%)
May 03, 2005	23.25	23.32	23.16	23.26	265,971	+0.02(+0.07%)
May 02, 2005	23.20	23.25	23.08	23.25	233,123	-0.00(-0.02%)
Apr 29, 2005	23.19	23.25	23.04	23.25	222,280	+0.39(+1.71%)
Apr 28, 2005	23.06	23.11	22.83	22.86	224,194	-0.37(-1.59%)
Apr 27, 2005	23.20	23.29	23.11	23.23	633,675	-0.14(-0.59%)
Apr 26, 2005	23.47	23.50	23.34	23.37	157,222	-0.23(-0.98%)
Apr 25, 2005	23.55	23.61	23.50	23.60	334,537	+0.07(+0.29%)
Apr 22, 2005	23.58	23.64	23.35	23.53	585,201	-0.11(-0.46%)
Apr 21, 2005	23.52	23.66	23.42	23.64	298,819	+0.43(+1.84%)
Apr 20, 2005	23.36	23.50	23.21	23.21	178,271	-0.37(-1.56%)
Apr 19, 2005	23.45	23.60	23.41	23.58	258,317	+0.31(+1.35%)
Apr 18, 2005	23.24	23.38	23.22	23.27	872,858	-0.02(-0.07%)
Apr 15, 2005	23.58	23.66	23.27	23.28	421,281	-0.28(-1.20%)
Apr 14, 2005	23.75	23.79	23.55	23.56	239,183	-0.26(-1.08%)
Apr 13, 2005	23.84	23.99	23.77	23.82	162,006	-0.29(-1.21%)
Apr 12, 2005	23.83	24.13	23.77	24.11	230,891	+0.11(+0.46%)
Apr 11, 2005	24.05	24.08	23.96	24.00	294,035	+0.14(+0.59%)
Apr 08, 2005	23.86	23.99	23.80	23.86	293,397	-0.06(-0.26%)
Apr 07, 2005	23.82	23.94	23.75	23.93	203,146	+0.18(+0.75%)
Apr 06, 2005	23.71	23.82	23.68	23.75	289,252	+0.08(+0.32%)
Apr 05, 2005	23.63	23.70	23.56	23.67	143,828	+0.12(+0.49%)
Apr 04, 2005	23.48	23.59	23.39	23.56	233,442	+0.04(+0.16%)
Apr 01, 2005	23.89	23.89	23.45	23.52	408,205	-0.13(-0.53%)
Mar 31, 2005	23.77	23.82	23.62	23.64	1,811,093	-0.11(-0.46%)
Mar 30, 2005	23.66	23.77	23.61	23.75	228,340	+0.28(+1.20%)
Mar 29, 2005	23.58	23.66	23.38	23.47	332,942	-0.12(-0.52%)
Mar 28, 2005	23.61	23.65	23.55	23.59	107,472	+0.05(+0.23%)
Mar 24, 2005	23.60	23.73	23.54	23.54	294,673	+0.08(+0.33%)
Mar 23, 2005	23.60	23.63	23.45	23.46	365,790	-0.14(-0.60%)
Mar 22, 2005	23.95	24.11	23.52	23.60	313,170	-0.36(-1.49%)
Mar 21, 2005	24.10	24.10	23.92	23.96	214,626	-0.21(-0.87%)
Mar 18, 2005	24.22	24.24	24.05	24.17	436,588	-0.10(-0.41%)
Mar 17, 2005	24.29	24.36	24.24	24.27	177,633	-0.08(-0.32%)
Mar 16, 2005	24.43	24.46	24.28	24.35	246,836	+0.02(+0.06%)
Mar 15, 2005	24.52	24.52	24.32	24.33	196,130	-0.18(-0.74%)
Mar 14, 2005	24.41	24.52	24.33	24.51	244,285	+0.01(+0.04%)
Mar 11, 2005	24.54	24.63	24.44	24.51	541,510	-0.05(-0.19%)
Mar 10, 2005	24.57	24.59	24.41	24.55	242,053	+0.13(+0.51%)
Mar 09, 2005	24.57	24.61	24.43	24.43	352,396	-0.19(-0.76%)
Mar 08, 2005	24.66	24.69	24.57	24.61	596,681	+0.10(+0.42%)
Mar 07, 2005	24.50	24.57	24.43	24.51	478,047	-0.14(-0.57%)
Mar 04, 2005	24.52	24.67	24.47	24.65	419,367	+0.41(+1.71%)
Mar 03, 2005	24.28	24.29	24.11	24.24	212,394	+0.05(+0.21%)
Mar 02, 2005	24.10	24.25	24.07	24.19	345,699	-0.19(-0.78%)

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.