Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.34	24.44	24.28	24.34	3,588,668	-0.04(-0.16%)
May 27, 2005	24.35	24.39	24.27	24.38	2,709,161	+0.19(+0.77%)
May 26, 2005	24.34	24.38	24.18	24.20	2,081,378	-0.11(-0.44%)
May 25, 2005	24.39	24.42	24.23	24.30	1,340,085	-0.06(-0.24%)
May 24, 2005	24.40	24.47	24.32	24.36	1,348,047	+0.16(+0.67%)
May 23, 2005	24.07	24.25	24.06	24.20	1,580,173	-0.04(-0.16%)
May 20, 2005	24.16	24.30	24.12	24.24	2,935,162	-0.18(-0.72%)
May 19, 2005	24.40	24.44	24.31	24.42	2,355,561	-0.21(-0.84%)
May 18, 2005	24.46	24.76	24.15	24.62	1,917,440	+0.22(+0.88%)
May 17, 2005	24.31	24.49	24.29	24.41	3,513,334	+0.08(+0.34%)
May 16, 2005	23.92	24.36	23.90	24.32	2,659,959	+0.07(+0.30%)
May 13, 2005	24.34	24.37	24.12	24.25	1,399,290	-0.22(-0.88%)
May 12, 2005	24.44	24.55	24.37	24.47	2,929,037	-0.04(-0.16%)
May 11, 2005	24.44	24.56	24.36	24.51	2,472,951	-0.09(-0.36%)
May 10, 2005	24.52	24.73	24.49	24.59	3,179,742	-0.34(-1.38%)
May 09, 2005	24.82	24.97	24.71	24.94	2,112,614	+0.12(+0.47%)
May 06, 2005	24.85	24.92	24.78	24.82	1,575,682	-0.13(-0.53%)
May 05, 2005	25.03	25.08	24.90	24.95	3,102,571	-0.23(-0.89%)
May 04, 2005	25.05	25.33	24.99	25.18	3,084,809	+0.17(+0.69%)
May 03, 2005	24.91	25.02	24.78	25.01	3,605,001	+0.39(+1.59%)
May 02, 2005	24.63	24.90	24.60	24.61	2,899,639	-0.15(-0.59%)
Apr 29, 2005	24.92	24.97	24.48	24.76	3,488,631	+0.39(+1.59%)
Apr 28, 2005	24.65	24.91	24.37	24.37	8,467,608	+1.15(+4.96%)
Apr 27, 2005	23.29	23.32	23.07	23.22	2,361,686	+0.31(+1.35%)
Apr 26, 2005	22.70	23.06	22.65	22.91	1,891,717	-0.05(-0.23%)
Apr 25, 2005	22.87	22.97	22.83	22.97	1,336,614	+0.05(+0.23%)
Apr 22, 2005	22.87	23.00	22.79	22.91	1,832,103	-0.17(-0.72%)
Apr 21, 2005	23.00	23.20	22.87	23.08	2,434,774	-0.00(-0.02%)
Apr 20, 2005	23.26	23.37	23.09	23.09	1,690,010	-0.51(-2.16%)
Apr 19, 2005	23.70	23.73	23.45	23.59	2,980,281	+0.39(+1.69%)
Apr 18, 2005	23.48	23.57	23.12	23.20	3,278,350	-0.22(-0.94%)
Apr 15, 2005	23.74	23.80	23.38	23.42	6,130,216	+0.16(+0.67%)
Apr 14, 2005	22.85	23.36	22.84	23.27	5,801,728	+0.43(+1.89%)
Apr 13, 2005	22.64	22.92	22.56	22.84	2,890,248	+0.06(+0.26%)
Apr 12, 2005	22.67	22.84	22.57	22.78	2,966,194	-0.12(-0.53%)
Apr 11, 2005	23.01	23.02	22.82	22.90	2,293,906	+0.35(+1.56%)
Apr 08, 2005	22.56	22.65	22.45	22.55	2,957,415	+0.01(+0.07%)
Apr 07, 2005	22.51	22.63	22.41	22.53	3,721,370	-0.08(-0.37%)
Apr 06, 2005	22.61	22.72	22.55	22.61	4,366,302	-0.01(-0.06%)
Apr 05, 2005	22.62	22.75	22.20	22.63	4,794,214	+0.49(+2.24%)
Apr 04, 2005	22.11	22.18	22.05	22.13	4,286,680	-0.07(-0.31%)
Apr 01, 2005	22.45	22.57	22.15	22.20	2,863,911	-0.29(-1.28%)
Mar 31, 2005	22.55	22.61	22.41	22.49	3,512,109	-0.02(-0.11%)
Mar 30, 2005	22.47	22.54	22.40	22.52	4,009,231	+0.25(+1.12%)
Mar 29, 2005	22.36	22.41	22.26	22.27	3,034,382	-0.23(-1.02%)
Mar 28, 2005	22.78	22.78	22.47	22.50	2,653,834	+0.03(+0.15%)
Mar 24, 2005	22.67	22.75	22.46	22.46	5,213,144	-0.24(-1.08%)
Mar 23, 2005	22.83	22.94	22.69	22.71	3,602,959	-0.11(-0.49%)
Mar 22, 2005	22.99	23.09	22.80	22.82	2,365,360	-0.16(-0.70%)
Mar 21, 2005	22.97	23.03	22.76	22.98	2,539,098	-0.06(-0.28%)
Mar 18, 2005	23.00	23.17	22.88	23.05	4,130,704	-0.39(-1.65%)
Mar 17, 2005	23.73	23.78	23.36	23.43	3,369,404	-0.25(-1.05%)
Mar 16, 2005	23.85	23.94	23.57	23.68	1,951,126	-0.17(-0.72%)
Mar 15, 2005	24.16	24.16	23.71	23.85	2,316,363	+0.12(+0.52%)
Mar 14, 2005	23.51	23.76	23.51	23.73	2,502,962	-0.01(-0.06%)
Mar 11, 2005	23.83	23.90	23.75	23.75	2,541,139	-0.06(-0.25%)
Mar 10, 2005	23.99	23.99	23.73	23.81	2,829,205	+0.33(+1.40%)
Mar 09, 2005	23.88	23.91	23.47	23.48	3,239,764	-0.51(-2.14%)
Mar 08, 2005	24.03	24.10	23.81	23.99	2,968,236	+0.08(+0.35%)
Mar 07, 2005	23.88	24.03	23.75	23.91	3,974,116	-0.08(-0.33%)
Mar 04, 2005	25.34	25.43	23.67	23.99	27,530,750	-0.75(-3.03%)
Mar 03, 2005	24.78	24.90	24.65	24.74	3,828,348	+0.70(+2.89%)
Mar 02, 2005	24.06	24.23	24.04	24.04	2,159,366	-0.07(-0.28%)

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.