Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.41	29.47	28.98	29.04	2,403,900	-0.26(-0.89%)
May 27, 2005	29.12	29.45	29.03	29.30	2,376,900	+0.13(+0.45%)
May 26, 2005	29.33	29.65	28.93	29.17	1,667,300	-0.05(-0.17%)
May 25, 2005	29.43	29.50	28.90	29.22	1,490,800	-0.22(-0.75%)
May 24, 2005	29.47	29.57	29.34	29.44	2,228,700	-0.02(-0.07%)
May 23, 2005	29.34	29.60	29.22	29.46	2,150,300	+0.11(+0.37%)
May 20, 2005	29.55	29.55	29.13	29.35	1,884,900	-0.40(-1.34%)
May 19, 2005	29.64	29.81	29.10	29.75	2,935,900	+0.00(+0.00%)
May 18, 2005	29.00	29.75	28.77	29.75	2,127,800	+0.76(+2.62%)
May 17, 2005	27.80	29.00	27.80	28.99	1,272,600	+0.21(+0.73%)
May 16, 2005	28.20	28.92	28.11	28.78	1,712,000	+0.67(+2.38%)
May 13, 2005	28.20	28.29	27.68	28.11	1,934,800	+0.28(+1.01%)
May 12, 2005	28.89	29.01	27.76	27.83	1,971,300	-0.85(-2.96%)
May 11, 2005	27.73	28.75	27.73	28.68	2,748,000	+1.15(+4.18%)
May 10, 2005	28.65	28.74	27.20	27.53	3,694,900	-1.18(-4.11%)
May 09, 2005	28.21	28.73	28.20	28.71	1,994,600	+0.36(+1.27%)
May 06, 2005	28.57	28.70	28.21	28.35	1,718,500	+0.03(+0.11%)
May 05, 2005	28.20	28.88	28.15	28.32	2,255,100	+0.37(+1.32%)
May 04, 2005	27.40	27.98	27.31	27.95	2,326,100	+0.48(+1.75%)
May 03, 2005	27.30	27.79	27.08	27.47	3,264,500	+0.12(+0.44%)
May 02, 2005	27.30	27.74	27.15	27.35	2,414,600	+0.55(+2.05%)
Apr 29, 2005	27.45	27.49	26.25	26.80	3,285,100	-0.39(-1.43%)
Apr 28, 2005	27.75	27.81	27.12	27.19	2,507,900	-0.70(-2.51%)
Apr 27, 2005	27.66	28.25	27.36	27.89	2,452,200	+0.13(+0.47%)
Apr 26, 2005	27.95	28.10	26.77	27.76	6,429,700	+1.44(+5.47%)
Apr 25, 2005	26.25	26.52	26.05	26.32	2,600,900	+0.56(+2.17%)
Apr 22, 2005	26.20	26.50	25.25	25.76	2,404,700	-0.37(-1.42%)
Apr 21, 2005	26.00	26.26	25.81	26.13	2,429,100	+0.65(+2.55%)
Apr 20, 2005	26.25	26.55	25.30	25.48	2,928,800	-0.58(-2.23%)
Apr 19, 2005	26.20	26.74	25.90	26.06	3,321,100	+0.81(+3.21%)
Apr 18, 2005	25.05	25.25	24.51	25.25	4,868,500	+0.03(+0.12%)
Apr 15, 2005	26.45	26.47	25.15	25.22	3,532,500	-1.21(-4.58%)
Apr 14, 2005	27.62	27.64	25.78	26.43	4,140,100	-1.14(-4.13%)
Apr 13, 2005	27.81	28.09	27.35	27.57	1,918,400	-0.24(-0.86%)
Apr 12, 2005	27.55	27.84	27.19	27.81	2,073,100	+0.23(+0.83%)
Apr 11, 2005	28.05	28.15	27.36	27.58	2,073,500	-0.27(-0.97%)
Apr 08, 2005	28.42	28.55	27.78	27.85	1,930,700	-0.50(-1.76%)
Apr 07, 2005	28.75	28.75	28.33	28.35	2,358,200	-0.35(-1.22%)
Apr 06, 2005	29.26	29.45	28.63	28.70	2,398,800	-0.07(-0.24%)
Apr 05, 2005	28.44	29.33	28.22	28.77	2,087,200	+0.62(+2.22%)
Apr 04, 2005	27.84	28.21	27.68	28.14	1,216,700	+0.36(+1.28%)
Apr 01, 2005	28.65	28.65	27.25	27.79	1,673,800	-0.53(-1.85%)
Mar 31, 2005	28.48	28.56	28.18	28.32	905,200	-0.11(-0.37%)
Mar 30, 2005	28.05	28.43	28.05	28.42	778,600	+0.39(+1.39%)
Mar 29, 2005	28.27	28.64	27.90	28.03	1,112,400	-0.49(-1.74%)
Mar 28, 2005	28.18	28.68	28.18	28.52	1,015,600	+0.34(+1.21%)
Mar 24, 2005	27.81	28.36	27.78	28.18	722,400	+0.34(+1.24%)
Mar 23, 2005	28.09	28.10	27.58	27.84	1,272,500	-0.30(-1.07%)
Mar 22, 2005	27.97	28.48	27.88	28.14	987,300	+0.24(+0.86%)
Mar 21, 2005	28.27	28.27	27.77	27.90	1,141,500	-0.42(-1.47%)
Mar 18, 2005	28.65	28.75	28.13	28.32	1,531,100	-0.31(-1.10%)
Mar 17, 2005	28.65	28.75	28.32	28.63	1,117,300	+0.00(+0.00%)
Mar 16, 2005	28.82	29.23	27.88	28.63	2,185,600	-0.60(-2.05%)
Mar 15, 2005	29.40	29.48	29.23	29.23	625,800	-0.21(-0.71%)
Mar 14, 2005	29.62	29.70	29.20	29.44	996,000	-0.12(-0.42%)
Mar 11, 2005	29.35	29.57	29.23	29.57	991,600	+0.34(+1.16%)
Mar 10, 2005	28.75	29.30	28.67	29.23	1,142,500	+0.46(+1.62%)
Mar 09, 2005	29.25	29.25	28.25	28.76	1,314,800	-0.25(-0.88%)
Mar 08, 2005	29.62	29.63	28.90	29.02	1,385,500	-0.70(-2.34%)
Mar 07, 2005	29.62	29.93	29.48	29.71	1,208,200	-0.04(-0.13%)
Mar 04, 2005	29.68	29.98	29.50	29.75	1,504,400	+0.07(+0.22%)
Mar 03, 2005	29.50	29.88	29.14	29.68	2,889,700	+1.06(+3.70%)
Mar 02, 2005	27.82	28.89	27.80	28.62	1,850,700	+0.58(+2.07%)

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.