Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.41	25.96	25.21	25.25	31,396	+0.23(+0.92%)
May 27, 2005	23.78	25.74	23.78	25.02	46,740	+0.94(+3.90%)
May 26, 2005	24.10	24.17	23.79	24.08	14,070	+0.33(+1.39%)
May 25, 2005	23.88	24.05	23.73	23.75	26,493	+0.00(+0.00%)
May 24, 2005	23.73	23.84	23.66	23.75	58,300	-0.10(-0.42%)
May 23, 2005	24.00	24.15	23.67	23.85	33,375	-0.25(-1.04%)
May 20, 2005	23.83	24.29	23.83	24.10	9,547	+0.12(+0.50%)
May 19, 2005	24.50	24.50	23.80	23.98	14,134	-0.23(-0.95%)
May 18, 2005	24.06	24.40	24.01	24.21	15,600	+0.27(+1.13%)
May 17, 2005	23.84	24.55	23.80	23.94	20,309	-0.34(-1.40%)
May 16, 2005	23.91	24.50	23.91	24.28	16,986	+0.13(+0.54%)
May 13, 2005	24.49	24.49	23.90	24.15	14,188	-0.05(-0.21%)
May 12, 2005	24.58	24.58	24.01	24.20	12,533	-0.05(-0.21%)
May 11, 2005	24.50	24.72	24.23	24.25	16,233	+0.03(+0.12%)
May 10, 2005	23.60	24.77	23.31	24.22	67,751	+0.43(+1.81%)
May 09, 2005	23.80	24.22	23.51	23.79	16,985	-0.48(-1.98%)
May 06, 2005	24.40	24.50	24.08	24.27	40,223	+0.27(+1.12%)
May 05, 2005	24.95	24.99	23.94	24.00	74,381	-0.67(-2.72%)
May 04, 2005	25.21	25.21	24.04	24.67	18,800	-0.13(-0.52%)
May 03, 2005	25.38	25.45	24.75	24.80	58,113	-0.33(-1.31%)
May 02, 2005	25.81	25.81	25.03	25.13	20,851	-0.46(-1.80%)
Apr 29, 2005	25.60	25.75	25.39	25.59	75,334	-0.08(-0.31%)
Apr 28, 2005	25.30	25.74	25.12	25.67	203,815	-0.09(-0.35%)
Apr 27, 2005	25.47	25.76	25.44	25.76	33,271	+0.12(+0.47%)
Apr 26, 2005	25.10	25.90	24.86	25.64	31,223	+0.79(+3.18%)
Apr 25, 2005	24.73	25.04	24.44	24.85	67,616	+0.36(+1.47%)
Apr 22, 2005	23.80	25.16	23.80	24.49	242,349	+0.49(+2.04%)
Apr 21, 2005	23.68	24.02	23.50	24.00	83,638	+0.28(+1.18%)
Apr 20, 2005	24.04	24.04	23.53	23.72	152,395	-0.13(-0.55%)
Apr 19, 2005	23.70	24.12	23.60	23.85	184,374	+0.25(+1.06%)
Apr 18, 2005	23.75	23.75	23.55	23.60	94,580	+0.05(+0.21%)
Apr 15, 2005	22.81	23.88	22.70	23.55	116,850	+0.54(+2.35%)
Apr 14, 2005	23.37	23.37	22.92	23.01	22,982	+0.01(+0.04%)
Apr 13, 2005	22.46	23.40	22.46	23.00	445,320	+0.44(+1.95%)
Apr 12, 2005	22.46	22.59	22.13	22.56	37,663	-0.05(-0.22%)
Apr 11, 2005	22.60	22.72	22.50	22.61	118,365	+0.19(+0.85%)
Apr 08, 2005	22.43	22.67	22.27	22.42	41,925	+0.11(+0.49%)
Apr 07, 2005	22.51	22.54	22.23	22.31	56,635	-0.43(-1.89%)
Apr 06, 2005	22.66	22.87	22.38	22.74	47,337	-0.24(-1.04%)
Apr 05, 2005	22.99	23.35	22.98	22.98	34,187	-0.01(-0.04%)
Apr 04, 2005	22.77	23.07	22.75	22.99	41,821	-0.18(-0.78%)
Apr 01, 2005	23.60	23.60	22.64	23.17	42,360	-0.08(-0.36%)
Mar 31, 2005	22.96	23.45	22.96	23.25	86,895	+0.05(+0.24%)
Mar 30, 2005	22.94	23.39	22.89	23.20	160,766	+0.20(+0.87%)
Mar 29, 2005	22.90	23.10	22.83	23.00	45,540	+0.10(+0.44%)
Mar 28, 2005	22.86	23.10	22.50	22.90	71,848	+0.13(+0.57%)
Mar 24, 2005	22.39	22.77	21.86	22.77	51,392	+0.77(+3.50%)
Mar 23, 2005	22.17	22.17	21.75	22.00	34,744	-0.05(-0.23%)
Mar 22, 2005	22.41	22.41	21.86	22.05	8,236	-0.25(-1.12%)
Mar 21, 2005	21.63	22.40	21.63	22.30	56,358	+0.80(+3.72%)
Mar 18, 2005	21.50	21.50	20.81	21.50	130,649	-0.40(-1.83%)
Mar 17, 2005	21.99	21.99	21.80	21.90	9,081	-0.20(-0.90%)
Mar 16, 2005	21.41	22.46	21.40	22.10	11,020	+0.55(+2.55%)
Mar 15, 2005	21.90	21.90	21.21	21.55	76,698	+0.05(+0.23%)
Mar 14, 2005	22.50	22.50	21.39	21.50	23,333	-0.73(-3.28%)
Mar 11, 2005	22.98	22.98	22.10	22.23	58,032	-0.29(-1.29%)
Mar 10, 2005	22.44	22.92	22.44	22.52	14,946	-0.08(-0.35%)
Mar 09, 2005	22.71	22.75	22.51	22.60	42,600	-0.10(-0.44%)
Mar 08, 2005	22.76	22.80	22.70	22.70	12,990	-0.10(-0.44%)
Mar 07, 2005	22.76	22.90	22.75	22.80	7,580	-0.06(-0.26%)
Mar 04, 2005	22.90	23.24	22.82	22.86	31,805	-0.14(-0.61%)
Mar 03, 2005	22.92	23.12	22.92	23.00	16,200	+0.14(+0.61%)
Mar 02, 2005	23.00	23.14	22.86	22.86	42,920	-0.03(-0.13%)

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.