Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	27.24	27.45	27.24	27.26	1,077,159	+0.00(+0.00%)
May 27, 2005	27.21	27.33	26.82	27.26	1,255,900	+0.04(+0.14%)
May 26, 2005	27.23	27.50	27.11	27.23	1,278,617	+0.09(+0.34%)
May 25, 2005	27.64	27.64	27.03	27.13	1,690,535	-0.48(-1.74%)
May 24, 2005	27.76	27.93	27.58	27.61	1,377,846	-0.29(-1.04%)
May 23, 2005	27.80	27.91	27.52	27.90	1,371,417	+0.14(+0.50%)
May 20, 2005	27.66	27.80	27.49	27.76	1,749,473	+0.12(+0.44%)
May 19, 2005	27.78	27.86	27.58	27.64	1,439,570	-0.07(-0.24%)
May 18, 2005	27.94	28.00	27.54	27.71	2,135,673	-0.18(-0.65%)
May 17, 2005	27.59	27.99	27.21	27.89	1,494,221	+0.29(+1.07%)
May 16, 2005	27.02	27.59	27.00	27.59	1,614,881	+0.64(+2.39%)
May 13, 2005	27.57	27.57	26.58	26.95	1,952,217	-0.63(-2.28%)
May 12, 2005	27.67	27.87	27.31	27.58	1,683,463	-0.01(-0.05%)
May 11, 2005	27.59	27.78	27.47	27.59	1,799,409	+0.02(+0.07%)
May 10, 2005	27.44	27.59	27.27	27.58	1,469,788	+0.03(+0.12%)
May 09, 2005	27.15	27.60	26.96	27.54	3,176,184	+0.39(+1.43%)
May 06, 2005	27.14	27.26	26.98	27.16	1,061,942	+0.13(+0.48%)
May 05, 2005	27.20	27.20	26.81	27.03	1,044,797	-0.11(-0.40%)
May 04, 2005	26.90	27.24	26.90	27.13	2,750,335	+0.43(+1.63%)
May 03, 2005	26.78	27.06	26.47	26.70	2,581,453	+0.06(+0.21%)
May 02, 2005	26.56	26.92	26.44	26.64	1,966,148	+0.17(+0.63%)
Apr 29, 2005	25.97	26.54	25.90	26.47	3,649,611	+0.63(+2.42%)
Apr 28, 2005	26.13	26.72	25.35	25.85	7,465,962	+1.01(+4.08%)
Apr 27, 2005	24.61	24.94	24.41	24.84	1,797,265	+0.20(+0.81%)
Apr 26, 2005	24.66	24.85	24.31	24.64	2,116,384	+0.00(+0.02%)
Apr 25, 2005	24.39	24.80	24.35	24.63	2,524,873	+0.40(+1.64%)
Apr 22, 2005	24.12	24.48	23.94	24.24	939,567	+0.00(+0.00%)
Apr 21, 2005	24.60	24.74	24.12	24.24	1,534,298	-0.12(-0.50%)
Apr 20, 2005	24.69	24.69	24.30	24.36	1,212,393	-0.27(-1.10%)
Apr 19, 2005	24.72	24.72	24.43	24.63	801,332	+0.02(+0.08%)
Apr 18, 2005	24.82	24.95	24.23	24.61	1,431,211	-0.26(-1.05%)
Apr 15, 2005	24.92	25.03	24.68	24.87	1,555,087	-0.10(-0.39%)
Apr 14, 2005	25.39	25.44	24.92	24.97	1,380,847	-0.33(-1.29%)
Apr 13, 2005	24.71	25.39	24.56	25.29	2,110,598	+0.59(+2.38%)
Apr 12, 2005	24.72	24.87	24.46	24.71	1,144,240	-0.05(-0.19%)
Apr 11, 2005	24.41	24.76	24.38	24.75	1,436,141	+0.46(+1.90%)
Apr 08, 2005	24.39	24.48	24.20	24.29	992,075	-0.04(-0.17%)
Apr 07, 2005	24.22	24.36	24.15	24.33	1,340,126	+0.23(+0.95%)
Apr 06, 2005	24.01	24.27	23.98	24.10	1,370,345	+0.02(+0.10%)
Apr 05, 2005	24.36	24.36	24.00	24.08	1,657,102	-0.28(-1.13%)
Apr 04, 2005	24.31	24.56	24.26	24.36	903,776	-0.07(-0.27%)
Apr 01, 2005	24.48	24.65	24.28	24.42	1,202,106	-0.03(-0.11%)
Mar 31, 2005	24.42	24.64	24.33	24.45	1,402,278	+0.03(+0.11%)
Mar 30, 2005	24.03	24.42	23.88	24.42	782,044	+0.35(+1.45%)
Mar 29, 2005	24.38	24.66	24.05	24.07	3,515,020	+0.69(+2.93%)
Mar 28, 2005	23.33	23.44	23.24	23.39	1,325,767	+0.06(+0.24%)
Mar 24, 2005	22.98	23.46	22.91	23.33	1,363,058	+0.38(+1.67%)
Mar 23, 2005	22.97	23.11	22.77	22.95	1,433,997	-0.14(-0.61%)
Mar 22, 2005	22.91	23.40	22.91	23.09	1,526,368	+0.22(+0.98%)
Mar 21, 2005	23.24	23.31	22.44	22.86	1,127,738	-0.39(-1.67%)
Mar 18, 2005	23.33	23.33	23.02	23.25	1,053,370	+0.01(+0.06%)
Mar 17, 2005	23.01	23.27	22.99	23.24	1,345,913	+0.23(+1.01%)
Mar 16, 2005	22.80	23.03	22.73	23.00	1,124,952	+0.21(+0.92%)
Mar 15, 2005	23.14	23.22	22.78	22.79	1,271,331	-0.26(-1.11%)
Mar 14, 2005	23.00	23.33	22.96	23.05	1,545,014	+0.10(+0.45%)
Mar 11, 2005	23.10	23.26	22.93	22.95	1,212,608	+0.23(+1.01%)
Mar 10, 2005	22.49	22.78	22.49	22.72	653,025	+0.24(+1.06%)
Mar 09, 2005	22.86	22.86	22.42	22.48	1,666,960	-0.38(-1.67%)
Mar 08, 2005	22.99	23.04	22.78	22.86	944,496	-0.13(-0.57%)
Mar 07, 2005	22.91	23.04	22.81	22.99	1,012,221	+0.09(+0.39%)
Mar 04, 2005	22.63	22.93	22.62	22.91	2,109,312	+0.32(+1.43%)
Mar 03, 2005	22.60	22.66	22.51	22.58	1,649,815	-0.01(-0.06%)
Mar 02, 2005	22.28	22.73	22.28	22.60	2,128,172	+0.40(+1.81%)

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.