Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.42	25.50	25.25	25.35	150,438	-0.11(-0.43%)
May 27, 2005	25.89	25.89	25.39	25.46	165,532	+0.15(+0.59%)
May 26, 2005	24.98	25.32	24.98	25.31	304,682	+0.28(+1.10%)
May 25, 2005	25.19	25.19	24.89	25.03	212,211	-0.43(-1.67%)
May 24, 2005	25.35	25.50	24.68	25.46	633,718	+0.11(+0.44%)
May 23, 2005	25.27	25.46	25.16	25.35	130,016	+0.06(+0.22%)
May 20, 2005	25.35	25.42	25.16	25.29	222,613	-0.07(-0.28%)
May 19, 2005	25.15	25.41	25.14	25.36	650,081	+0.29(+1.16%)
May 18, 2005	24.72	25.12	24.68	25.07	378,632	+0.49(+1.99%)
May 17, 2005	24.52	24.60	24.37	24.58	198,258	+0.03(+0.13%)
May 16, 2005	24.40	24.55	24.29	24.55	209,294	+0.28(+1.17%)
May 13, 2005	24.40	24.54	24.19	24.27	263,076	+0.09(+0.39%)
May 12, 2005	25.18	25.18	24.17	24.17	268,404	-0.43(-1.73%)
May 11, 2005	24.40	24.64	24.25	24.60	426,326	+0.04(+0.16%)
May 10, 2005	24.65	24.78	24.49	24.56	680,524	-0.43(-1.70%)
May 09, 2005	24.79	24.98	24.76	24.98	510,044	-0.01(-0.03%)
May 06, 2005	25.02	25.15	24.91	24.99	183,671	+0.04(+0.16%)
May 05, 2005	24.49	25.42	24.49	24.95	204,981	-0.12(-0.47%)
May 04, 2005	24.51	25.13	24.44	25.07	862,166	+1.08(+4.50%)
May 03, 2005	24.06	24.08	23.93	23.99	372,417	-0.14(-0.59%)
May 02, 2005	24.08	24.35	24.05	24.13	272,082	-0.18(-0.75%)
Apr 29, 2005	24.12	24.40	23.93	24.31	380,915	+0.35(+1.48%)
Apr 28, 2005	24.20	24.20	23.78	23.96	609,364	-0.44(-1.81%)
Apr 27, 2005	23.98	24.60	23.98	24.40	2,289,047	-0.47(-1.90%)
Apr 26, 2005	25.11	25.11	24.77	24.87	422,013	-0.24(-0.94%)
Apr 25, 2005	24.95	25.22	24.95	25.11	264,852	+0.55(+2.25%)
Apr 22, 2005	24.86	24.86	24.44	24.56	409,202	-0.38(-1.52%)
Apr 21, 2005	24.72	25.01	24.64	24.94	572,832	+0.68(+2.79%)
Apr 20, 2005	24.83	24.83	24.23	24.26	477,698	-0.34(-1.38%)
Apr 19, 2005	24.44	24.67	24.34	24.60	539,852	+0.43(+1.79%)
Apr 18, 2005	24.11	24.27	23.93	24.16	1,043,935	-0.15(-0.62%)
Apr 15, 2005	24.64	24.83	24.14	24.31	536,174	-0.32(-1.31%)
Apr 14, 2005	25.23	25.23	24.60	24.64	933,453	-0.99(-3.88%)
Apr 13, 2005	26.09	26.09	25.47	25.63	416,432	-0.31(-1.19%)
Apr 12, 2005	25.82	26.01	25.39	25.94	862,293	+0.20(+0.80%)
Apr 11, 2005	25.70	26.13	25.70	25.73	406,919	-0.28(-1.09%)
Apr 08, 2005	25.86	26.25	25.86	26.02	282,991	-0.24(-0.90%)
Apr 07, 2005	25.54	26.25	25.54	26.25	606,827	+0.28(+1.06%)
Apr 06, 2005	25.42	26.13	25.32	25.98	462,096	+0.20(+0.76%)
Apr 05, 2005	25.50	25.86	25.50	25.78	211,577	+0.14(+0.55%)
Apr 04, 2005	25.23	25.82	25.23	25.64	366,709	+0.25(+0.99%)
Apr 01, 2005	25.24	26.02	25.24	25.39	1,018,566	+0.31(+1.23%)
Mar 31, 2005	24.74	25.35	24.74	25.08	876,372	+0.13(+0.54%)
Mar 30, 2005	25.30	25.30	24.50	24.94	1,428,910	+0.19(+0.76%)
Mar 29, 2005	24.52	25.11	24.52	24.75	1,299,782	-0.67(-2.64%)
Mar 28, 2005	25.66	25.66	25.35	25.42	1,024,401	+0.31(+1.22%)
Mar 24, 2005	25.24	25.35	25.04	25.12	572,325	-0.27(-1.06%)
Mar 23, 2005	25.55	25.57	25.27	25.39	1,417,367	-0.09(-0.34%)
Mar 22, 2005	25.94	26.01	25.40	25.47	636,635	-0.24(-0.95%)
Mar 21, 2005	26.02	26.09	25.63	25.72	252,041	-0.26(-1.00%)
Mar 18, 2005	25.98	26.09	25.79	25.98	567,885	+0.03(+0.12%)
Mar 17, 2005	25.84	26.09	25.58	25.95	806,227	+0.13(+0.49%)
Mar 16, 2005	26.06	26.13	25.62	25.82	1,047,867	-0.23(-0.88%)
Mar 15, 2005	26.44	26.44	25.88	26.05	1,130,951	-0.88(-3.28%)
Mar 14, 2005	26.97	27.19	26.93	26.93	424,550	+0.01(+0.03%)
Mar 11, 2005	27.08	27.21	26.84	26.92	952,099	+0.47(+1.79%)
Mar 10, 2005	26.68	26.69	26.29	26.45	446,748	-0.19(-0.71%)
Mar 09, 2005	26.73	26.92	26.49	26.64	753,840	-0.05(-0.18%)
Mar 08, 2005	26.84	26.91	26.61	26.69	634,859	-0.24(-0.91%)
Mar 07, 2005	27.00	27.12	26.89	26.93	434,064	-0.27(-0.99%)
Mar 04, 2005	26.84	27.23	26.84	27.20	297,198	+0.20(+0.73%)
Mar 03, 2005	26.96	27.11	26.89	27.00	389,668	+0.20(+0.76%)
Mar 02, 2005	26.94	27.07	26.67	26.80	940,556	-0.50(-1.82%)

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.