Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.16	25.20	24.90	25.04	1,281,779	-0.21(-0.85%)
May 27, 2005	25.33	25.38	25.17	25.25	1,204,475	-0.06(-0.23%)
May 26, 2005	25.36	25.42	25.24	25.31	1,015,133	+0.04(+0.17%)
May 25, 2005	25.51	25.51	25.10	25.27	1,625,206	-0.31(-1.23%)
May 24, 2005	25.54	25.66	25.34	25.58	1,781,119	-0.10(-0.37%)
May 23, 2005	25.36	25.85	25.34	25.68	1,251,484	+0.37(+1.45%)
May 20, 2005	25.51	25.51	25.13	25.31	1,199,252	-0.18(-0.71%)
May 19, 2005	25.75	25.75	25.33	25.49	1,414,710	-0.26(-1.01%)
May 18, 2005	25.34	25.89	25.31	25.75	1,722,358	+0.50(+1.97%)
May 17, 2005	24.81	25.27	24.62	25.25	2,150,924	+0.43(+1.71%)
May 16, 2005	24.69	24.89	24.57	24.83	2,639,556	+0.13(+0.53%)
May 13, 2005	24.91	25.08	24.38	24.70	3,471,355	-0.29(-1.18%)
May 12, 2005	25.98	25.98	24.92	24.99	2,859,193	-0.70(-2.71%)
May 11, 2005	25.81	25.85	25.35	25.69	2,533,525	-0.10(-0.40%)
May 10, 2005	26.18	26.18	25.68	25.79	2,482,076	-0.47(-1.79%)
May 09, 2005	26.00	26.29	25.98	26.26	2,119,584	-0.11(-0.44%)
May 06, 2005	26.31	26.51	26.17	26.38	2,587,846	-0.01(-0.04%)
May 05, 2005	26.42	26.65	26.16	26.39	2,437,156	-0.03(-0.10%)
May 04, 2005	26.09	26.43	26.08	26.42	3,077,001	+0.33(+1.25%)
May 03, 2005	26.02	26.31	25.93	26.09	1,508,728	+0.05(+0.21%)
May 02, 2005	25.87	26.21	25.86	26.04	2,505,058	+0.17(+0.67%)
Apr 29, 2005	25.61	26.01	25.46	25.87	2,383,096	+0.54(+2.15%)
Apr 28, 2005	25.47	25.69	25.31	25.32	3,248,062	-0.05(-0.20%)
Apr 27, 2005	25.45	25.54	25.13	25.37	3,307,868	-0.08(-0.30%)
Apr 26, 2005	26.04	26.09	25.45	25.45	3,104,684	-0.76(-2.91%)
Apr 25, 2005	25.96	26.46	25.92	26.21	2,169,205	+0.33(+1.26%)
Apr 22, 2005	26.42	26.42	25.60	25.88	2,772,487	+0.06(+0.22%)
Apr 21, 2005	25.56	25.87	25.24	25.83	2,383,357	+0.65(+2.59%)
Apr 20, 2005	25.55	25.69	25.15	25.18	3,864,402	-0.34(-1.35%)
Apr 19, 2005	25.20	25.59	25.17	25.52	2,444,208	+0.47(+1.88%)
Apr 18, 2005	24.87	25.19	24.62	25.05	3,923,686	+0.17(+0.69%)
Apr 15, 2005	25.30	25.46	24.80	24.88	3,473,705	-0.62(-2.43%)
Apr 14, 2005	26.19	26.21	25.26	25.50	3,435,315	-0.65(-2.49%)
Apr 13, 2005	26.78	26.78	26.03	26.15	2,089,812	-0.62(-2.30%)
Apr 12, 2005	26.42	26.79	26.11	26.77	2,959,218	+0.28(+1.06%)
Apr 11, 2005	26.88	26.88	26.17	26.49	4,024,233	-0.35(-1.31%)
Apr 08, 2005	27.45	27.48	26.83	26.84	2,563,036	-0.60(-2.20%)
Apr 07, 2005	27.37	27.51	27.22	27.44	1,180,971	+0.08(+0.28%)
Apr 06, 2005	27.30	27.45	27.26	27.37	1,533,538	+0.19(+0.70%)
Apr 05, 2005	27.12	27.23	27.02	27.17	2,436,112	+0.03(+0.11%)
Apr 04, 2005	27.00	27.21	26.90	27.14	2,586,279	+0.18(+0.68%)
Apr 01, 2005	27.48	27.61	26.94	26.96	3,249,890	-0.43(-1.55%)
Mar 31, 2005	27.27	27.47	27.22	27.39	1,691,541	+0.20(+0.73%)
Mar 30, 2005	26.80	27.24	26.76	27.19	2,273,408	+0.59(+2.22%)
Mar 29, 2005	27.04	27.33	26.60	26.60	2,436,634	-0.44(-1.64%)
Mar 28, 2005	27.08	27.28	26.99	27.04	1,529,621	-0.07(-0.25%)
Mar 24, 2005	27.00	27.25	26.92	27.11	2,292,212	+0.11(+0.41%)
Mar 23, 2005	27.28	27.32	26.97	27.00	2,614,485	-0.36(-1.32%)
Mar 22, 2005	27.38	27.80	27.27	27.36	1,872,526	+0.01(+0.03%)
Mar 21, 2005	27.49	27.52	27.06	27.35	2,392,498	-0.11(-0.40%)
Mar 18, 2005	27.65	27.78	27.39	27.46	3,833,585	-0.18(-0.65%)
Mar 17, 2005	27.51	27.79	27.31	27.64	2,245,464	+0.14(+0.50%)
Mar 16, 2005	27.96	27.96	27.26	27.50	3,873,543	-0.45(-1.62%)
Mar 15, 2005	28.17	28.24	27.96	27.96	1,701,726	-0.12(-0.42%)
Mar 14, 2005	28.06	28.27	27.88	28.07	1,958,970	+0.14(+0.51%)
Mar 11, 2005	28.14	28.34	27.89	27.93	1,620,244	-0.10(-0.36%)
Mar 10, 2005	28.20	28.29	27.60	28.03	1,927,631	-0.17(-0.60%)
Mar 09, 2005	28.31	28.61	28.20	28.20	2,744,282	-0.06(-0.20%)
Mar 08, 2005	28.14	28.36	28.13	28.26	2,483,121	+0.12(+0.44%)
Mar 07, 2005	28.09	28.22	27.99	28.14	2,373,433	+0.01(+0.04%)
Mar 04, 2005	27.95	28.28	27.94	28.12	1,984,041	+0.43(+1.53%)
Mar 03, 2005	27.61	27.83	27.51	27.70	1,594,650	+0.14(+0.50%)
Mar 02, 2005	27.72	27.78	27.44	27.56	1,677,699	-0.18(-0.65%)

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.