Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.68	29.68	29.36	29.38	1,078,880	-0.42(-1.42%)
May 27, 2005	29.53	29.86	29.51	29.80	721,457	+0.23(+0.77%)
May 26, 2005	29.37	29.70	29.30	29.57	747,198	+0.41(+1.42%)
May 25, 2005	29.58	29.69	29.09	29.16	829,853	-0.51(-1.71%)
May 24, 2005	30.01	30.01	29.29	29.67	852,288	-0.34(-1.13%)
May 23, 2005	30.04	30.14	29.84	30.01	533,595	+0.02(+0.06%)
May 20, 2005	30.20	30.20	29.81	29.99	573,505	-0.11(-0.37%)
May 19, 2005	30.47	30.47	29.98	30.10	871,771	-0.25(-0.81%)
May 18, 2005	30.02	30.45	29.95	30.34	850,871	+0.44(+1.47%)
May 17, 2005	30.08	30.08	29.53	29.90	742,947	-0.36(-1.18%)
May 16, 2005	29.97	30.93	29.83	30.26	1,718,982	+0.19(+0.62%)
May 13, 2005	29.49	30.25	29.43	30.07	2,404,543	+0.79(+2.69%)
May 12, 2005	29.42	29.52	29.12	29.29	1,353,057	-0.07(-0.23%)
May 11, 2005	29.05	29.47	28.98	29.35	325,659	+0.20(+0.70%)
May 10, 2005	29.10	29.24	28.96	29.15	628,884	-0.16(-0.55%)
May 09, 2005	29.31	29.37	29.01	29.31	959,975	-0.16(-0.55%)
May 06, 2005	29.47	29.73	29.33	29.47	590,508	+0.03(+0.12%)
May 05, 2005	29.34	29.73	29.29	29.44	813,086	-0.24(-0.80%)
May 04, 2005	29.34	29.73	29.22	29.68	1,089,979	+0.34(+1.15%)
May 03, 2005	29.22	29.43	28.79	29.34	1,058,570	+0.08(+0.29%)
May 02, 2005	28.50	29.46	28.50	29.25	2,090,455	+0.75(+2.64%)
Apr 29, 2005	28.15	28.55	28.01	28.50	850,044	+0.39(+1.39%)
Apr 28, 2005	28.23	28.35	27.88	28.11	700,203	-0.34(-1.19%)
Apr 27, 2005	27.98	28.79	27.67	28.45	1,352,467	+0.54(+1.94%)
Apr 26, 2005	28.37	28.63	27.90	27.91	1,095,765	-0.78(-2.72%)
Apr 25, 2005	27.92	28.85	27.92	28.68	1,274,181	+0.91(+3.26%)
Apr 22, 2005	27.60	28.63	27.60	27.78	2,039,564	+0.18(+0.64%)
Apr 21, 2005	26.38	27.86	26.38	27.60	2,328,619	+1.58(+6.09%)
Apr 20, 2005	26.13	26.40	25.93	26.02	881,335	-0.19(-0.74%)
Apr 19, 2005	25.57	26.30	25.38	26.21	972,019	+0.59(+2.31%)
Apr 18, 2005	25.41	25.71	25.26	25.62	874,841	+0.21(+0.83%)
Apr 15, 2005	25.58	25.85	25.09	25.41	810,960	-0.36(-1.41%)
Apr 14, 2005	26.15	26.15	25.70	25.77	571,734	-0.37(-1.43%)
Apr 13, 2005	26.58	27.01	26.04	26.14	1,023,029	-0.36(-1.37%)
Apr 12, 2005	26.08	26.55	26.00	26.51	720,749	+0.45(+1.72%)
Apr 11, 2005	26.18	26.25	25.96	26.06	364,507	-0.03(-0.10%)
Apr 08, 2005	26.24	26.25	26.02	26.08	383,045	-0.06(-0.23%)
Apr 07, 2005	26.00	26.15	25.69	26.14	489,552	+0.23(+0.88%)
Apr 06, 2005	26.14	26.24	25.91	25.91	323,061	-0.23(-0.87%)
Apr 05, 2005	26.07	26.20	25.98	26.14	344,906	+0.16(+0.62%)
Apr 04, 2005	25.94	26.09	25.62	25.98	512,695	+0.16(+0.62%)
Apr 01, 2005	26.08	26.30	25.75	25.82	492,031	-0.17(-0.65%)
Mar 31, 2005	26.09	26.15	25.86	25.99	683,790	-0.18(-0.68%)
Mar 30, 2005	25.89	26.19	25.85	26.17	502,540	+0.38(+1.48%)
Mar 29, 2005	26.19	26.22	25.68	25.79	535,484	-0.32(-1.23%)
Mar 28, 2005	25.93	26.25	25.93	26.11	453,892	+0.26(+1.02%)
Mar 24, 2005	25.85	25.93	25.71	25.85	518,363	+0.11(+0.43%)
Mar 23, 2005	25.91	26.04	25.68	25.74	737,043	-0.15(-0.59%)
Mar 22, 2005	26.08	26.32	25.88	25.89	433,701	-0.08(-0.33%)
Mar 21, 2005	25.95	26.08	25.83	25.97	227,182	+0.05(+0.20%)
Mar 18, 2005	26.03	26.19	25.86	25.92	540,207	-0.15(-0.58%)
Mar 17, 2005	26.06	26.32	25.87	26.08	653,562	+0.15(+0.59%)
Mar 16, 2005	26.04	26.16	25.80	25.92	311,135	-0.19(-0.71%)
Mar 15, 2005	26.45	26.59	26.06	26.11	383,990	-0.16(-0.61%)
Mar 14, 2005	25.83	26.34	25.79	26.27	1,108,636	+0.43(+1.67%)
Mar 11, 2005	25.91	26.04	25.78	25.84	384,462	-0.09(-0.36%)
Mar 10, 2005	25.87	26.07	25.67	25.93	718,387	+0.06(+0.23%)
Mar 09, 2005	25.91	26.08	25.70	25.87	684,735	-0.17(-0.65%)
Mar 08, 2005	26.40	26.43	25.96	26.04	721,693	-0.44(-1.66%)
Mar 07, 2005	26.24	26.74	26.16	26.48	686,152	+0.36(+1.36%)
Mar 04, 2005	26.16	26.41	26.04	26.13	727,125	+0.18(+0.69%)
Mar 03, 2005	26.08	26.32	25.92	25.95	641,872	-0.15(-0.58%)
Mar 02, 2005	25.87	26.25	25.87	26.10	656,750	+0.29(+1.12%)

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.