Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.15	24.24	24.08	24.15	3,617,828	-0.04(-0.16%)
May 27, 2005	24.16	24.19	24.07	24.19	2,731,174	+0.18(+0.77%)
May 26, 2005	24.15	24.19	23.99	24.00	2,098,291	-0.11(-0.44%)
May 25, 2005	24.20	24.22	24.04	24.11	1,350,974	-0.06(-0.24%)
May 24, 2005	24.21	24.27	24.13	24.17	1,359,001	+0.16(+0.67%)
May 23, 2005	23.88	24.06	23.87	24.01	1,593,013	-0.04(-0.16%)
May 20, 2005	23.96	24.10	23.93	24.05	2,959,012	-0.17(-0.72%)
May 19, 2005	24.21	24.24	24.12	24.22	2,374,701	-0.20(-0.84%)
May 18, 2005	24.26	24.56	23.95	24.42	1,933,021	+0.21(+0.88%)
May 17, 2005	24.11	24.29	24.09	24.21	3,541,882	+0.08(+0.34%)
May 16, 2005	23.73	24.16	23.71	24.13	2,681,573	+0.07(+0.30%)
May 13, 2005	24.15	24.17	23.92	24.06	1,410,660	-0.21(-0.88%)
May 12, 2005	24.24	24.35	24.17	24.27	2,952,838	-0.04(-0.16%)
May 11, 2005	24.24	24.37	24.16	24.31	2,493,045	-0.09(-0.36%)
May 10, 2005	24.32	24.53	24.29	24.40	3,205,579	-0.34(-1.37%)
May 09, 2005	24.62	24.76	24.51	24.74	2,129,781	+0.12(+0.47%)
May 06, 2005	24.65	24.72	24.59	24.62	1,588,485	-0.13(-0.53%)
May 05, 2005	24.83	24.88	24.70	24.75	3,127,781	-0.22(-0.89%)
May 04, 2005	24.85	25.12	24.78	24.97	3,109,875	+0.17(+0.69%)
May 03, 2005	24.71	24.82	24.58	24.80	3,634,293	+0.39(+1.59%)
May 02, 2005	24.43	24.70	24.40	24.41	2,923,200	-0.15(-0.59%)
Apr 29, 2005	24.72	24.77	24.28	24.56	3,516,979	+0.38(+1.59%)
Apr 28, 2005	24.45	24.71	24.17	24.18	8,536,412	+1.14(+4.96%)
Apr 27, 2005	23.10	23.13	22.88	23.04	2,380,876	+0.31(+1.35%)
Apr 26, 2005	22.52	22.87	22.47	22.73	1,907,088	-0.05(-0.23%)
Apr 25, 2005	22.69	22.79	22.64	22.78	1,347,475	+0.05(+0.23%)
Apr 22, 2005	22.69	22.81	22.61	22.73	1,846,990	-0.17(-0.72%)
Apr 21, 2005	22.81	23.02	22.69	22.89	2,454,558	-0.00(-0.02%)
Apr 20, 2005	23.07	23.19	22.90	22.90	1,703,742	-0.51(-2.16%)
Apr 19, 2005	23.51	23.54	23.26	23.40	3,004,497	+0.39(+1.69%)
Apr 18, 2005	23.29	23.38	22.93	23.02	3,304,988	-0.22(-0.94%)
Apr 15, 2005	23.55	23.60	23.20	23.23	6,180,028	+0.16(+0.67%)
Apr 14, 2005	22.67	23.17	22.66	23.08	5,848,871	+0.43(+1.89%)
Apr 13, 2005	22.46	22.73	22.37	22.65	2,913,733	+0.06(+0.26%)
Apr 12, 2005	22.49	22.65	22.39	22.59	2,990,296	-0.12(-0.53%)
Apr 11, 2005	22.83	22.84	22.63	22.71	2,312,545	+0.35(+1.56%)
Apr 08, 2005	22.38	22.47	22.27	22.36	2,981,446	+0.01(+0.07%)
Apr 07, 2005	22.33	22.45	22.23	22.35	3,751,608	-0.08(-0.37%)
Apr 06, 2005	22.43	22.53	22.37	22.43	4,401,780	-0.01(-0.07%)
Apr 05, 2005	22.44	22.56	22.03	22.45	4,833,170	+0.49(+2.24%)
Apr 04, 2005	21.93	22.01	21.87	21.96	4,321,512	-0.07(-0.31%)
Apr 01, 2005	22.27	22.39	21.98	22.02	2,887,182	-0.29(-1.28%)
Mar 31, 2005	22.36	22.43	22.23	22.31	3,540,647	-0.02(-0.11%)
Mar 30, 2005	22.29	22.35	22.22	22.34	4,041,809	+0.25(+1.12%)
Mar 29, 2005	22.18	22.23	22.08	22.09	3,059,039	-0.23(-1.02%)
Mar 28, 2005	22.59	22.59	22.29	22.32	2,675,398	+0.03(+0.15%)
Mar 24, 2005	22.49	22.56	22.28	22.28	5,255,504	-0.24(-1.08%)
Mar 23, 2005	22.64	22.76	22.51	22.52	3,632,235	-0.11(-0.49%)
Mar 22, 2005	22.80	22.90	22.61	22.64	2,384,580	-0.16(-0.70%)
Mar 21, 2005	22.79	22.84	22.58	22.80	2,559,730	-0.06(-0.28%)
Mar 18, 2005	22.82	22.98	22.70	22.86	4,164,269	-0.38(-1.65%)
Mar 17, 2005	23.54	23.58	23.18	23.24	3,396,782	-0.25(-1.05%)
Mar 16, 2005	23.66	23.74	23.38	23.49	1,966,980	-0.17(-0.72%)
Mar 15, 2005	23.96	23.96	23.52	23.66	2,335,185	+0.12(+0.52%)
Mar 14, 2005	23.32	23.57	23.32	23.54	2,523,300	-0.01(-0.06%)
Mar 11, 2005	23.64	23.71	23.56	23.56	2,561,788	-0.06(-0.25%)
Mar 10, 2005	23.80	23.80	23.54	23.61	2,852,194	+0.33(+1.40%)
Mar 09, 2005	23.69	23.72	23.28	23.29	3,266,089	-0.51(-2.14%)
Mar 08, 2005	23.83	23.90	23.61	23.80	2,992,354	+0.08(+0.35%)
Mar 07, 2005	23.69	23.83	23.55	23.72	4,006,408	-0.08(-0.33%)
Mar 04, 2005	25.14	25.23	23.48	23.79	27,754,454	-0.74(-3.03%)
Mar 03, 2005	24.59	24.70	24.45	24.54	3,859,456	+0.69(+2.89%)
Mar 02, 2005	23.87	24.04	23.84	23.85	2,176,912	-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.