Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.44	25.49	25.16	25.37	82,758	+0.10(+0.38%)
May 27, 2005	25.18	25.44	24.57	25.27	64,084	+0.37(+1.47%)
May 26, 2005	25.24	25.44	24.72	24.91	111,413	-0.14(-0.57%)
May 25, 2005	24.58	25.20	24.06	25.05	87,643	+0.33(+1.35%)
May 24, 2005	23.90	24.91	23.78	24.71	258,255	+0.48(+2.00%)
May 23, 2005	24.48	24.73	24.23	24.23	220,659	-0.41(-1.65%)
May 20, 2005	24.43	24.68	24.21	24.64	66,131	+0.21(+0.88%)
May 19, 2005	24.84	25.33	24.36	24.42	94,008	-0.43(-1.73%)
May 18, 2005	23.88	24.87	23.78	24.85	113,340	+1.06(+4.44%)
May 17, 2005	23.61	23.85	23.02	23.79	119,425	+0.00(+0.00%)
May 16, 2005	23.65	23.79	23.16	23.79	128,695	+0.19(+0.81%)
May 13, 2005	22.99	23.75	22.89	23.60	105,125	+0.75(+3.27%)
May 12, 2005	23.79	23.85	22.70	22.85	192,915	-0.94(-3.94%)
May 11, 2005	24.14	24.14	23.13	23.79	167,040	-0.33(-1.38%)
May 10, 2005	23.88	24.40	23.58	24.13	137,359	-0.06(-0.26%)
May 09, 2005	24.00	24.48	23.70	24.19	134,165	+0.14(+0.60%)
May 06, 2005	24.56	24.62	24.01	24.05	138,251	-0.24(-0.98%)
May 05, 2005	24.21	24.60	24.02	24.29	250,174	+0.13(+0.53%)
May 04, 2005	23.84	24.21	23.37	24.16	155,903	+0.49(+2.08%)
May 03, 2005	23.40	23.93	23.40	23.67	145,662	+0.32(+1.36%)
May 02, 2005	23.08	23.79	22.96	23.35	128,244	+0.33(+1.42%)
Apr 29, 2005	22.85	23.21	22.10	23.02	193,748	+0.11(+0.49%)
Apr 28, 2005	22.65	23.37	22.57	22.91	139,473	+0.29(+1.27%)
Apr 27, 2005	22.35	22.97	21.92	22.62	152,232	+0.06(+0.25%)
Apr 26, 2005	22.93	23.20	22.48	22.57	92,251	-0.25(-1.11%)
Apr 25, 2005	22.70	23.14	22.66	22.82	163,239	+0.02(+0.07%)
Apr 22, 2005	23.28	23.74	22.62	22.81	193,802	-0.34(-1.48%)
Apr 21, 2005	22.40	23.78	22.40	23.15	224,750	+0.75(+3.34%)
Apr 20, 2005	21.77	22.83	21.77	22.40	175,684	+0.53(+2.44%)
Apr 19, 2005	21.42	21.94	21.41	21.87	233,593	+0.41(+1.93%)
Apr 18, 2005	21.09	21.62	20.77	21.46	146,442	+0.58(+2.78%)
Apr 15, 2005	22.00	22.17	20.77	20.88	151,621	-1.12(-5.10%)
Apr 14, 2005	22.65	22.79	21.99	22.00	153,055	-0.78(-3.42%)
Apr 13, 2005	23.40	23.81	22.78	22.78	103,019	-0.83(-3.54%)
Apr 12, 2005	22.35	23.62	22.35	23.61	140,131	+1.08(+4.80%)
Apr 11, 2005	22.87	22.87	22.47	22.53	134,586	-0.40(-1.73%)
Apr 08, 2005	23.39	23.39	22.92	22.93	84,891	-0.45(-1.90%)
Apr 07, 2005	23.25	23.73	22.97	23.37	64,489	+0.33(+1.41%)
Apr 06, 2005	23.55	23.73	23.03	23.05	134,520	-0.32(-1.36%)
Apr 05, 2005	23.13	23.83	23.07	23.36	179,878	+0.33(+1.45%)
Apr 04, 2005	22.54	23.05	22.08	23.03	141,065	+0.31(+1.36%)
Apr 01, 2005	23.38	23.51	22.61	22.72	92,431	-0.36(-1.55%)
Mar 31, 2005	23.27	24.25	22.97	23.08	239,896	-0.43(-1.83%)
Mar 30, 2005	22.59	23.84	22.59	23.51	185,939	+1.16(+5.19%)
Mar 29, 2005	23.01	23.68	22.31	22.35	82,158	-0.50(-2.19%)
Mar 28, 2005	22.73	24.03	22.61	22.85	246,129	+0.06(+0.28%)
Mar 24, 2005	22.41	23.15	22.12	22.78	118,571	+0.59(+2.67%)
Mar 23, 2005	22.84	23.09	22.14	22.19	119,576	-0.77(-3.34%)
Mar 22, 2005	22.16	23.80	22.16	22.96	140,026	+0.68(+3.07%)
Mar 21, 2005	22.46	22.77	22.12	22.27	97,806	-0.28(-1.23%)
Mar 18, 2005	23.66	23.66	22.52	22.55	224,357	-1.03(-4.35%)
Mar 17, 2005	22.78	23.81	22.78	23.58	135,500	+0.64(+2.77%)
Mar 16, 2005	22.66	23.14	22.50	22.94	231,887	+0.48(+2.12%)
Mar 15, 2005	23.81	24.09	22.35	22.47	165,856	-1.21(-5.10%)
Mar 14, 2005	23.36	23.77	23.28	23.67	140,854	+0.11(+0.47%)
Mar 11, 2005	23.45	23.78	23.45	23.56	99,650	-0.06(-0.27%)
Mar 10, 2005	23.29	24.09	23.08	23.63	141,391	+0.24(+1.02%)
Mar 09, 2005	23.91	23.94	23.32	23.39	97,870	-0.32(-1.34%)
Mar 08, 2005	24.40	24.49	23.68	23.71	117,769	-0.79(-3.21%)
Mar 07, 2005	24.95	25.32	24.44	24.49	255,897	-0.58(-2.31%)
Mar 04, 2005	25.64	25.64	24.94	25.07	99,047	-0.19(-0.76%)
Mar 03, 2005	25.24	25.58	24.89	25.26	217,578	+0.21(+0.86%)
Mar 02, 2005	25.36	25.42	24.17	25.05	183,736	-0.45(-1.75%)

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.