Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.17	25.17	24.88	24.88	317,845	-0.29(-1.17%)
May 27, 2005	24.96	25.17	24.85	25.17	1,922,129	+0.38(+1.55%)
May 26, 2005	24.93	25.13	24.71	24.79	189,856	-0.07(-0.29%)
May 25, 2005	25.08	25.18	24.76	24.86	192,965	-0.16(-0.64%)
May 24, 2005	25.11	25.14	25.00	25.02	254,014	-0.18(-0.73%)
May 23, 2005	25.14	25.57	25.06	25.20	295,586	+0.17(+0.68%)
May 20, 2005	25.14	25.41	24.96	25.03	569,731	+0.30(+1.21%)
May 19, 2005	25.05	25.23	24.50	24.73	191,983	+0.35(+1.45%)
May 18, 2005	24.02	24.38	24.01	24.38	111,949	+0.48(+1.99%)
May 17, 2005	23.50	23.91	23.50	23.90	80,034	+0.39(+1.66%)
May 16, 2005	23.21	23.52	23.21	23.51	105,075	+0.30(+1.29%)
May 13, 2005	23.58	23.60	23.11	23.21	73,651	-0.31(-1.32%)
May 12, 2005	23.83	23.85	23.40	23.52	105,730	-0.25(-1.05%)
May 11, 2005	23.41	23.83	23.34	23.77	223,244	+0.37(+1.57%)
May 10, 2005	23.27	23.43	23.00	23.41	108,676	+0.10(+0.45%)
May 09, 2005	23.03	23.30	22.91	23.30	75,942	+0.30(+1.30%)
May 06, 2005	23.21	23.21	23.00	23.00	53,519	-0.21(-0.90%)
May 05, 2005	22.97	23.21	22.73	23.21	91,490	+0.24(+1.04%)
May 04, 2005	22.66	23.00	22.66	22.97	82,489	+0.31(+1.38%)
May 03, 2005	22.85	22.85	22.39	22.66	101,965	-0.25(-1.09%)
May 02, 2005	22.86	22.95	22.64	22.91	115,550	+0.00(+0.00%)
Apr 29, 2005	22.89	22.92	22.64	22.91	150,739	+0.12(+0.51%)
Apr 28, 2005	22.95	22.95	22.73	22.80	83,634	-0.24(-1.03%)
Apr 27, 2005	23.10	23.33	22.88	23.03	119,314	-0.10(-0.42%)
Apr 26, 2005	23.10	23.21	22.88	23.13	303,442	+0.40(+1.77%)
Apr 25, 2005	22.30	22.83	22.26	22.73	65,958	+0.49(+2.20%)
Apr 22, 2005	22.51	22.51	22.12	22.24	90,836	-0.29(-1.27%)
Apr 21, 2005	22.61	22.68	22.39	22.53	115,222	+0.01(+0.05%)
Apr 20, 2005	22.67	22.67	22.43	22.51	124,388	-0.21(-0.94%)
Apr 19, 2005	22.64	22.77	22.51	22.73	60,066	+0.16(+0.70%)
Apr 18, 2005	22.40	22.63	22.21	22.57	102,947	+0.18(+0.79%)
Apr 15, 2005	22.56	22.57	22.36	22.39	130,771	-0.16(-0.70%)
Apr 14, 2005	22.73	22.79	22.51	22.55	94,928	-0.16(-0.73%)
Apr 13, 2005	22.82	22.99	22.57	22.72	109,003	-0.10(-0.45%)
Apr 12, 2005	22.58	22.85	22.42	22.82	173,652	+0.16(+0.73%)
Apr 11, 2005	22.72	22.73	22.61	22.66	98,528	-0.05(-0.24%)
Apr 08, 2005	23.00	23.05	22.61	22.71	118,823	-0.29(-1.25%)
Apr 07, 2005	22.88	23.08	22.77	23.00	87,399	+0.08(+0.35%)
Apr 06, 2005	22.91	23.03	22.85	22.92	123,733	+0.01(+0.05%)
Apr 05, 2005	22.96	23.00	22.67	22.91	161,868	-0.06(-0.27%)
Apr 04, 2005	23.07	23.07	22.67	22.97	141,246	-0.10(-0.45%)
Apr 01, 2005	23.06	23.07	22.87	23.07	357,289	+0.04(+0.16%)
Mar 31, 2005	22.94	23.07	22.79	23.03	247,303	+0.02(+0.11%)
Mar 30, 2005	22.94	23.09	22.83	23.01	297,059	+0.07(+0.32%)
Mar 29, 2005	23.00	23.11	22.88	22.94	1,046,008	-0.53(-2.24%)
Mar 28, 2005	23.43	23.58	23.34	23.46	133,226	-0.03(-0.13%)
Mar 24, 2005	23.06	23.58	23.00	23.49	209,987	+0.49(+2.12%)
Mar 23, 2005	23.04	23.16	22.85	23.00	145,010	-0.16(-0.69%)
Mar 22, 2005	23.27	23.55	23.16	23.16	261,215	-0.26(-1.10%)
Mar 21, 2005	23.43	23.52	23.28	23.42	117,350	-0.08(-0.34%)
Mar 18, 2005	23.50	23.57	23.37	23.50	184,946	+0.12(+0.52%)
Mar 17, 2005	23.24	23.44	23.16	23.38	107,203	+0.15(+0.63%)
Mar 16, 2005	23.14	23.44	23.13	23.23	96,073	-0.02(-0.08%)
Mar 15, 2005	23.35	23.50	23.18	23.25	73,978	-0.04(-0.16%)
Mar 14, 2005	23.03	23.28	23.00	23.28	40,098	+0.19(+0.82%)
Mar 11, 2005	23.19	23.22	22.99	23.10	71,359	-0.10(-0.42%)
Mar 10, 2005	23.21	23.36	23.10	23.19	88,053	-0.01(-0.03%)
Mar 09, 2005	23.71	23.71	23.20	23.20	186,910	-0.57(-2.39%)
Mar 08, 2005	24.01	24.10	23.76	23.77	44,845	-0.24(-1.02%)
Mar 07, 2005	24.29	24.38	23.92	24.01	97,546	-0.23(-0.93%)
Mar 04, 2005	23.64	24.27	23.63	24.24	87,890	+0.66(+2.80%)
Mar 03, 2005	23.68	23.72	23.54	23.58	81,016	-0.05(-0.23%)
Mar 02, 2005	23.72	23.79	23.59	23.63	70,050	-0.15(-0.62%)

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.