Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.50	28.63	27.85	28.57	521,129	+0.01(+0.05%)
May 27, 2005	28.64	28.64	28.46	28.55	176,000	-0.20(-0.69%)
May 26, 2005	28.85	28.98	28.67	28.75	176,000	+0.00(+0.00%)
May 25, 2005	29.04	29.10	28.71	28.75	197,863	-0.41(-1.41%)
May 24, 2005	29.36	29.36	29.03	29.16	121,654	-0.13(-0.46%)
May 23, 2005	29.39	29.49	29.26	29.30	287,503	-0.01(-0.02%)
May 20, 2005	29.42	29.46	29.16	29.30	381,828	-0.04(-0.13%)
May 19, 2005	29.30	29.35	29.14	29.34	236,280	+0.08(+0.26%)
May 18, 2005	29.05	29.38	29.05	29.26	308,742	+0.26(+0.88%)
May 17, 2005	28.55	29.01	28.37	29.01	300,153	+0.46(+1.62%)
May 16, 2005	28.06	28.57	28.06	28.55	371,053	+0.55(+1.97%)
May 13, 2005	28.29	28.33	27.88	28.00	280,788	-0.23(-0.82%)
May 12, 2005	28.67	28.80	28.19	28.23	213,636	-0.40(-1.39%)
May 11, 2005	28.43	28.70	28.34	28.62	335,134	+0.25(+0.88%)
May 10, 2005	28.40	28.47	28.25	28.37	454,446	-0.01(-0.02%)
May 09, 2005	28.17	28.38	27.95	28.38	259,862	+0.20(+0.73%)
May 06, 2005	28.30	28.30	28.01	28.17	216,603	-0.04(-0.16%)
May 05, 2005	28.34	28.39	28.11	28.22	351,688	-0.07(-0.25%)
May 04, 2005	28.40	28.57	28.11	28.29	648,093	-0.04(-0.14%)
May 03, 2005	28.43	28.78	28.26	28.33	560,952	-0.07(-0.25%)
May 02, 2005	27.74	28.42	27.74	28.40	602,180	+0.66(+2.38%)
Apr 29, 2005	27.71	27.75	26.96	27.74	691,976	+0.01(+0.02%)
Apr 28, 2005	27.50	27.80	27.18	27.73	506,293	+0.13(+0.49%)
Apr 27, 2005	27.12	27.73	26.83	27.60	708,686	+0.42(+1.53%)
Apr 26, 2005	27.60	27.60	27.11	27.18	391,510	-0.45(-1.62%)
Apr 25, 2005	27.33	27.66	27.31	27.63	459,131	+0.29(+1.08%)
Apr 22, 2005	27.64	27.77	27.20	27.34	276,884	-0.47(-1.68%)
Apr 21, 2005	27.73	27.89	27.32	27.80	298,903	+0.21(+0.77%)
Apr 20, 2005	28.40	28.40	27.55	27.59	313,739	-0.82(-2.89%)
Apr 19, 2005	28.51	28.56	28.24	28.41	293,594	-0.04(-0.13%)
Apr 18, 2005	28.04	28.59	27.89	28.45	189,586	+0.44(+1.58%)
Apr 15, 2005	28.34	28.34	27.95	28.01	264,390	-0.38(-1.35%)
Apr 14, 2005	28.98	28.98	28.37	28.39	461,161	-0.58(-1.99%)
Apr 13, 2005	29.46	29.46	28.96	28.97	336,227	-0.42(-1.44%)
Apr 12, 2005	28.91	29.53	28.80	29.39	188,181	+0.45(+1.55%)
Apr 11, 2005	28.98	29.20	28.91	28.94	149,295	-0.03(-0.11%)
Apr 08, 2005	29.23	29.23	28.95	28.98	188,181	-0.20(-0.68%)
Apr 07, 2005	29.20	29.49	29.10	29.17	176,312	-0.03(-0.09%)
Apr 06, 2005	29.17	29.43	29.15	29.20	205,828	+0.13(+0.44%)
Apr 05, 2005	28.82	29.28	28.82	29.07	356,998	+0.23(+0.80%)
Apr 04, 2005	28.73	28.90	28.48	28.84	224,880	+0.12(+0.40%)
Apr 01, 2005	28.98	29.20	28.59	28.73	322,016	-0.19(-0.64%)
Mar 31, 2005	28.79	29.14	28.72	28.91	235,968	+0.19(+0.67%)
Mar 30, 2005	28.26	28.85	28.26	28.72	820,345	+0.52(+1.84%)
Mar 29, 2005	28.25	28.29	28.09	28.20	1,357,560	-0.12(-0.43%)
Mar 28, 2005	28.50	28.62	28.32	28.32	341,537	-0.06(-0.23%)
Mar 24, 2005	28.72	28.89	28.38	28.39	218,165	-0.27(-0.94%)
Mar 23, 2005	28.82	28.82	28.61	28.66	314,989	-0.22(-0.75%)
Mar 22, 2005	29.09	29.20	28.78	28.87	276,728	-0.21(-0.73%)
Mar 21, 2005	29.40	29.41	29.05	29.08	231,751	-0.32(-1.09%)
Mar 18, 2005	29.33	29.46	29.12	29.40	288,909	+0.02(+0.07%)
Mar 17, 2005	29.46	29.47	29.19	29.39	326,233	-0.14(-0.48%)
Mar 16, 2005	29.72	29.80	29.46	29.53	260,955	-0.22(-0.75%)
Mar 15, 2005	29.78	29.88	29.55	29.75	215,198	-0.01(-0.02%)
Mar 14, 2005	29.65	29.90	29.64	29.76	332,479	+0.08(+0.28%)
Mar 11, 2005	29.74	29.87	29.54	29.67	137,739	-0.02(-0.06%)
Mar 10, 2005	29.74	29.84	29.56	29.69	122,747	-0.03(-0.09%)
Mar 09, 2005	30.05	30.05	29.69	29.72	177,874	-0.37(-1.21%)
Mar 08, 2005	30.12	30.19	30.01	30.08	382,453	-0.01(-0.04%)
Mar 07, 2005	30.13	30.22	30.07	30.10	200,050	+0.04(+0.13%)
Mar 04, 2005	29.91	30.16	29.83	30.06	405,097	+0.21(+0.71%)
Mar 03, 2005	29.81	29.97	29.66	29.85	478,964	+0.07(+0.24%)
Mar 02, 2005	29.81	30.10	29.61	29.78	464,753	-0.03(-0.11%)

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.