Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	26.37	26.64	26.10	26.19	187,254	-0.29(-1.09%)
May 27, 2005	26.58	26.58	26.10	26.48	24,885	+0.08(+0.30%)
May 26, 2005	26.39	26.59	26.13	26.40	93,972	+0.26(+1.00%)
May 25, 2005	26.46	26.46	26.09	26.14	113,007	-0.62(-2.31%)
May 24, 2005	26.32	26.84	26.09	26.76	78,904	+0.18(+0.69%)
May 23, 2005	26.61	26.69	26.33	26.57	90,102	+0.16(+0.59%)
May 20, 2005	26.35	26.45	25.81	26.42	100,602	+0.07(+0.26%)
May 19, 2005	26.38	26.41	25.82	26.35	161,226	-0.03(-0.10%)
May 18, 2005	26.01	26.53	25.87	26.37	69,027	+0.59(+2.30%)
May 17, 2005	25.34	25.90	25.28	25.78	100,823	+0.31(+1.23%)
May 16, 2005	25.62	25.91	25.31	25.47	203,841	-0.23(-0.88%)
May 13, 2005	25.88	25.97	25.52	25.69	121,816	-0.34(-1.30%)
May 12, 2005	25.18	26.62	25.16	26.03	197,007	+0.87(+3.46%)
May 11, 2005	25.55	25.95	25.08	25.16	162,166	-0.51(-2.00%)
May 10, 2005	26.74	26.89	25.58	25.68	500,625	-1.45(-5.33%)
May 09, 2005	23.93	27.13	22.94	27.12	552,328	+3.43(+14.48%)
May 06, 2005	24.35	24.42	23.60	23.69	149,022	-0.59(-2.44%)
May 05, 2005	24.03	24.28	23.81	24.28	94,389	+0.17(+0.72%)
May 04, 2005	23.60	24.17	23.39	24.11	166,183	+0.41(+1.73%)
May 03, 2005	23.53	24.03	23.53	23.70	100,756	+0.01(+0.04%)
May 02, 2005	23.69	23.87	23.20	23.69	120,651	+0.24(+1.00%)
Apr 29, 2005	23.81	23.86	22.97	23.46	114,479	-0.37(-1.57%)
Apr 28, 2005	24.37	24.57	23.83	23.83	125,484	-0.64(-2.63%)
Apr 27, 2005	24.03	24.66	23.87	24.47	73,226	+0.17(+0.72%)
Apr 26, 2005	24.67	24.78	23.96	24.30	235,166	-0.32(-1.31%)
Apr 25, 2005	24.53	24.73	24.40	24.62	62,751	+0.30(+1.22%)
Apr 22, 2005	24.64	24.80	24.29	24.33	244,668	-0.44(-1.76%)
Apr 21, 2005	24.07	24.78	24.07	24.76	125,793	+0.72(+3.01%)
Apr 20, 2005	24.20	24.27	23.99	24.04	188,011	-0.26(-1.07%)
Apr 19, 2005	23.73	24.30	23.72	24.30	210,256	+0.58(+2.46%)
Apr 18, 2005	23.16	23.72	23.16	23.72	198,952	+0.47(+2.02%)
Apr 15, 2005	23.39	23.78	23.19	23.25	155,826	-0.18(-0.78%)
Apr 14, 2005	23.44	24.16	23.28	23.43	140,283	+0.16(+0.67%)
Apr 13, 2005	23.89	23.89	23.11	23.27	87,762	-0.38(-1.62%)
Apr 12, 2005	23.86	23.88	23.43	23.66	147,811	-0.25(-1.06%)
Apr 11, 2005	24.31	24.39	23.90	23.91	72,918	-0.51(-2.10%)
Apr 08, 2005	24.52	24.88	24.41	24.42	95,452	-0.30(-1.23%)
Apr 07, 2005	24.51	24.99	24.36	24.73	53,738	+0.21(+0.85%)
Apr 06, 2005	24.85	25.28	24.52	24.52	127,795	-0.10(-0.42%)
Apr 05, 2005	24.16	24.86	24.16	24.62	154,043	+0.35(+1.43%)
Apr 04, 2005	24.81	24.81	23.95	24.27	130,345	-0.30(-1.24%)
Apr 01, 2005	25.08	25.42	24.34	24.58	101,873	-0.37(-1.47%)
Mar 31, 2005	25.53	25.59	24.69	24.94	136,879	-0.51(-2.02%)
Mar 30, 2005	25.17	25.78	25.01	25.46	242,692	+0.24(+0.97%)
Mar 29, 2005	24.96	25.40	24.96	25.21	321,772	+0.22(+0.87%)
Mar 28, 2005	25.39	25.40	24.87	25.00	192,089	-0.12(-0.49%)
Mar 24, 2005	25.71	25.71	25.11	25.12	212,867	-0.35(-1.37%)
Mar 23, 2005	25.96	26.17	25.42	25.47	197,561	-0.65(-2.50%)
Mar 22, 2005	26.34	26.75	26.03	26.12	287,810	-0.44(-1.67%)
Mar 21, 2005	26.81	26.81	26.41	26.56	78,143	-0.18(-0.68%)
Mar 18, 2005	27.22	27.22	26.34	26.75	231,925	-0.41(-1.51%)
Mar 17, 2005	27.47	27.62	27.15	27.16	145,554	-0.42(-1.52%)
Mar 16, 2005	27.36	27.88	27.29	27.57	267,043	-0.02(-0.06%)
Mar 15, 2005	27.99	28.04	27.37	27.59	314,552	-0.31(-1.12%)
Mar 14, 2005	27.30	27.99	27.00	27.91	259,185	+0.54(+1.97%)
Mar 11, 2005	27.16	27.70	27.09	27.37	166,050	+0.24(+0.90%)
Mar 10, 2005	27.56	27.66	27.03	27.12	117,922	-0.14(-0.51%)
Mar 09, 2005	26.99	27.58	26.92	27.26	113,713	+0.14(+0.51%)
Mar 08, 2005	27.38	27.47	27.10	27.12	250,353	-0.40(-1.46%)
Mar 07, 2005	27.60	27.91	27.50	27.52	117,976	-0.23(-0.82%)
Mar 04, 2005	28.21	28.21	27.57	27.75	128,029	-0.21(-0.75%)
Mar 03, 2005	27.64	28.15	27.51	27.96	196,281	+0.47(+1.71%)
Mar 02, 2005	27.91	28.07	27.36	27.49	201,580	-0.52(-1.87%)

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.