Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.11	24.51	23.52	23.54	173,313	-0.77(-3.17%)
May 27, 2005	23.85	24.31	23.67	24.31	91,061	+0.40(+1.67%)
May 26, 2005	23.83	24.14	23.83	23.91	150,975	+0.01(+0.04%)
May 25, 2005	24.45	24.50	23.81	23.90	154,372	-0.71(-2.89%)
May 24, 2005	24.34	24.73	24.23	24.61	139,500	-0.08(-0.32%)
May 23, 2005	24.78	24.99	24.45	24.69	127,777	-0.23(-0.92%)
May 20, 2005	24.62	24.92	24.35	24.92	110,195	+0.38(+1.55%)
May 19, 2005	24.33	24.79	24.15	24.54	178,472	+0.04(+0.16%)
May 18, 2005	23.47	24.74	23.40	24.50	111,900	+1.22(+5.24%)
May 17, 2005	22.98	23.65	22.79	23.28	140,656	+0.12(+0.52%)
May 16, 2005	23.18	23.40	22.97	23.16	136,180	-0.09(-0.39%)
May 13, 2005	23.08	23.89	23.08	23.25	137,834	+0.16(+0.69%)
May 12, 2005	23.16	23.29	22.82	23.09	319,058	-0.38(-1.62%)
May 11, 2005	24.00	24.00	23.16	23.47	139,705	-0.31(-1.30%)
May 10, 2005	24.06	24.18	23.76	23.78	89,572	-0.42(-1.74%)
May 09, 2005	24.12	24.49	23.98	24.20	138,486	+0.14(+0.58%)
May 06, 2005	24.00	24.37	23.87	24.06	77,808	+0.24(+1.01%)
May 05, 2005	23.82	24.39	23.55	23.82	171,142	-0.11(-0.46%)
May 04, 2005	24.26	24.32	23.83	23.93	206,464	-0.15(-0.62%)
May 03, 2005	24.22	24.52	23.75	24.08	111,173	-0.24(-0.99%)
May 02, 2005	24.27	24.83	23.87	24.32	287,288	+0.22(+0.91%)
Apr 29, 2005	24.26	24.55	23.55	24.10	277,787	-0.19(-0.78%)
Apr 28, 2005	24.89	25.16	24.15	24.29	186,837	-0.70(-2.80%)
Apr 27, 2005	25.05	25.36	24.90	24.99	112,220	-0.25(-0.99%)
Apr 26, 2005	25.32	25.86	25.11	25.24	149,064	-0.27(-1.06%)
Apr 25, 2005	25.53	25.75	24.96	25.51	163,523	+0.07(+0.28%)
Apr 22, 2005	25.04	25.57	25.04	25.44	336,158	+0.12(+0.47%)
Apr 21, 2005	24.88	25.59	24.78	25.32	446,920	+0.73(+2.97%)
Apr 20, 2005	24.76	25.60	23.15	24.59	724,983	-0.61(-2.42%)
Apr 19, 2005	23.96	25.20	23.96	25.20	289,899	+1.08(+4.48%)
Apr 18, 2005	23.96	24.24	23.66	24.12	330,745	+0.16(+0.67%)
Apr 15, 2005	25.37	25.43	23.94	23.96	496,339	-1.40(-5.52%)
Apr 14, 2005	25.50	25.74	25.19	25.36	291,051	-0.26(-1.01%)
Apr 13, 2005	25.91	25.91	25.34	25.62	217,612	-0.15(-0.58%)
Apr 12, 2005	25.52	26.13	25.40	25.77	229,990	+0.13(+0.51%)
Apr 11, 2005	25.54	25.75	25.50	25.64	128,919	+0.00(+0.00%)
Apr 08, 2005	25.78	25.96	25.43	25.64	220,480	-0.05(-0.19%)
Apr 07, 2005	25.78	25.92	25.50	25.69	194,850	+0.02(+0.08%)
Apr 06, 2005	26.00	26.40	25.60	25.67	215,161	-0.10(-0.39%)
Apr 05, 2005	25.89	26.29	25.77	25.77	232,556	-0.09(-0.35%)
Apr 04, 2005	25.15	26.00	25.08	25.86	301,849	+0.68(+2.70%)
Apr 01, 2005	25.86	25.91	24.85	25.18	534,402	-0.58(-2.25%)
Mar 31, 2005	25.61	25.94	25.42	25.76	225,062	-0.02(-0.08%)
Mar 30, 2005	25.66	25.85	25.58	25.78	213,891	+0.32(+1.26%)
Mar 29, 2005	26.10	26.28	25.41	25.46	155,220	-0.61(-2.34%)
Mar 28, 2005	26.00	26.25	25.97	26.07	184,146	+0.14(+0.54%)
Mar 24, 2005	25.24	25.97	25.24	25.93	379,542	+0.73(+2.90%)
Mar 23, 2005	25.68	25.85	25.19	25.20	275,825	-0.64(-2.48%)
Mar 22, 2005	25.83	26.11	25.77	25.84	166,244	-0.12(-0.46%)
Mar 21, 2005	25.75	26.04	25.43	25.96	191,853	+0.39(+1.53%)
Mar 18, 2005	25.77	25.78	25.41	25.57	285,819	-0.12(-0.47%)
Mar 17, 2005	25.27	25.80	25.03	25.69	212,339	+0.50(+1.98%)
Mar 16, 2005	25.27	25.60	24.98	25.19	229,321	-0.37(-1.45%)
Mar 15, 2005	26.30	26.35	25.23	25.56	390,437	-0.67(-2.55%)
Mar 14, 2005	25.76	26.28	25.76	26.23	100,203	+0.10(+0.38%)
Mar 11, 2005	25.70	26.16	25.70	26.13	196,902	+0.30(+1.16%)
Mar 10, 2005	25.68	25.97	25.50	25.83	222,139	+0.37(+1.45%)
Mar 09, 2005	25.64	25.86	25.40	25.46	315,021	-0.19(-0.74%)
Mar 08, 2005	25.70	25.99	25.43	25.65	181,049	-0.16(-0.62%)
Mar 07, 2005	25.17	25.85	25.17	25.81	177,023	+0.46(+1.81%)
Mar 04, 2005	25.60	25.63	24.90	25.35	224,103	-0.18(-0.71%)
Mar 03, 2005	25.76	25.76	25.08	25.53	190,641	-0.09(-0.35%)
Mar 02, 2005	25.45	25.86	25.33	25.62	175,555	-0.04(-0.16%)

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.