Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	26.19	26.19	25.87	26.00	106,309	-0.29(-1.09%)
May 27, 2005	26.35	26.37	26.08	26.28	152,895	-0.09(-0.34%)
May 26, 2005	26.14	26.46	26.14	26.37	139,050	+0.29(+1.10%)
May 25, 2005	26.37	26.37	25.84	26.09	209,687	-0.33(-1.24%)
May 24, 2005	26.42	26.58	26.32	26.41	324,889	+0.00(+0.00%)
May 23, 2005	26.39	26.66	26.26	26.41	173,510	+0.04(+0.15%)
May 20, 2005	26.45	26.50	26.17	26.37	118,536	-0.12(-0.45%)
May 19, 2005	26.60	26.67	26.38	26.49	142,183	-0.04(-0.15%)
May 18, 2005	26.02	26.77	25.98	26.53	174,419	+0.63(+2.45%)
May 17, 2005	25.65	25.95	25.53	25.90	132,179	+0.21(+0.81%)
May 16, 2005	25.10	25.69	25.10	25.69	132,886	+0.48(+1.88%)
May 13, 2005	25.45	25.57	24.89	25.21	135,311	-0.16(-0.62%)
May 12, 2005	25.85	26.05	25.30	25.37	183,312	-0.46(-1.76%)
May 11, 2005	25.91	25.95	25.64	25.83	151,985	+0.09(+0.35%)
May 10, 2005	26.08	26.17	25.61	25.74	116,111	-0.59(-2.26%)
May 09, 2005	26.22	26.34	25.95	26.33	159,362	+0.26(+0.99%)
May 06, 2005	26.25	26.39	25.95	26.08	132,078	+0.07(+0.27%)
May 05, 2005	26.32	26.33	25.92	26.01	121,366	-0.27(-1.02%)
May 04, 2005	25.88	26.31	25.85	26.27	192,407	+0.58(+2.27%)
May 03, 2005	25.56	25.84	25.47	25.69	199,885	+0.14(+0.54%)
May 02, 2005	25.38	25.63	25.25	25.55	339,138	+0.22(+0.86%)
Apr 29, 2005	25.62	25.81	25.06	25.33	398,053	-0.25(-0.97%)
Apr 28, 2005	25.75	26.02	25.50	25.58	342,069	-0.17(-0.65%)
Apr 27, 2005	25.88	25.88	25.25	25.75	468,690	-0.25(-0.95%)
Apr 26, 2005	26.20	26.96	25.81	26.00	428,975	-0.21(-0.79%)
Apr 25, 2005	26.27	26.37	26.00	26.20	237,578	+0.16(+0.61%)
Apr 22, 2005	26.40	26.49	25.58	26.05	225,957	-0.50(-1.90%)
Apr 21, 2005	25.88	26.55	25.88	26.55	232,728	+0.79(+3.07%)
Apr 20, 2005	26.03	26.14	25.76	25.76	309,024	-0.25(-0.95%)
Apr 19, 2005	25.85	26.01	25.62	26.01	343,888	+0.20(+0.77%)
Apr 18, 2005	26.35	26.37	25.69	25.81	324,283	-0.56(-2.14%)
Apr 15, 2005	26.20	26.42	26.08	26.37	507,292	+0.17(+0.64%)
Apr 14, 2005	26.98	27.01	26.14	26.20	265,570	-0.77(-2.86%)
Apr 13, 2005	27.31	27.31	26.90	26.98	288,510	-0.37(-1.34%)
Apr 12, 2005	27.19	27.34	26.98	27.34	1,876,882	+0.15(+0.55%)
Apr 11, 2005	27.17	27.24	27.00	27.19	176,541	+0.04(+0.15%)
Apr 08, 2005	27.26	27.28	26.97	27.15	175,834	-0.13(-0.47%)
Apr 07, 2005	27.09	27.38	27.09	27.28	367,938	+0.03(+0.11%)
Apr 06, 2005	27.44	27.45	27.21	27.25	320,140	-0.11(-0.40%)
Apr 05, 2005	27.39	27.48	27.26	27.36	363,997	-0.03(-0.11%)
Apr 04, 2005	27.76	27.76	27.25	27.39	445,750	-0.37(-1.32%)
Apr 01, 2005	28.70	28.75	27.66	27.76	366,120	-0.73(-2.57%)
Mar 31, 2005	28.50	28.58	28.32	28.49	226,664	+0.08(+0.28%)
Mar 30, 2005	27.71	28.45	27.71	28.41	240,004	+0.71(+2.57%)
Mar 29, 2005	28.24	28.37	27.64	27.70	217,873	-0.53(-1.89%)
Mar 28, 2005	28.30	28.34	28.11	28.23	159,160	+0.03(+0.11%)
Mar 24, 2005	28.29	28.39	28.10	28.20	149,661	+0.09(+0.32%)
Mar 23, 2005	28.50	28.58	28.02	28.11	233,132	-0.46(-1.59%)
Mar 22, 2005	28.74	28.98	28.48	28.57	222,319	-0.13(-0.45%)
Mar 21, 2005	29.04	29.04	28.69	28.70	164,314	-0.35(-1.19%)
Mar 18, 2005	29.04	29.10	28.53	29.04	483,949	+0.16(+0.55%)
Mar 17, 2005	29.31	29.35	28.72	28.89	216,761	-0.37(-1.25%)
Mar 16, 2005	29.46	29.58	28.80	29.25	260,113	-0.21(-0.71%)
Mar 15, 2005	29.78	29.79	29.38	29.46	154,512	-0.16(-0.53%)
Mar 14, 2005	29.44	29.82	29.32	29.62	163,505	+0.24(+0.81%)
Mar 11, 2005	29.24	29.59	29.16	29.38	182,807	+0.05(+0.17%)
Mar 10, 2005	29.54	29.64	29.15	29.33	265,065	-0.11(-0.37%)
Mar 09, 2005	29.73	29.76	29.40	29.44	256,577	-0.29(-0.97%)
Mar 08, 2005	29.77	30.23	29.58	29.73	220,298	-0.19(-0.63%)
Mar 07, 2005	29.88	30.03	29.69	29.91	94,182	-0.10(-0.33%)
Mar 04, 2005	29.58	30.10	29.48	30.01	218,075	+0.41(+1.37%)
Mar 03, 2005	29.63	29.69	29.37	29.61	175,733	-0.01(-0.03%)
Mar 02, 2005	29.62	29.69	29.15	29.62	218,378	+0.00(+0.00%)

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.