Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.51	29.53	29.33	29.33	188,648	-0.21(-0.72%)
May 27, 2005	29.42	29.59	29.39	29.55	161,480	+0.04(+0.14%)
May 26, 2005	29.58	29.61	29.42	29.51	200,704	-0.01(-0.04%)
May 25, 2005	29.62	29.65	29.39	29.52	240,777	-0.19(-0.65%)
May 24, 2005	29.86	29.86	29.68	29.71	171,159	-0.13(-0.43%)
May 23, 2005	29.78	29.91	29.72	29.84	239,928	+0.09(+0.32%)
May 20, 2005	29.86	29.91	29.72	29.75	215,307	-0.14(-0.45%)
May 19, 2005	29.99	29.99	29.82	29.88	240,947	-0.08(-0.26%)
May 18, 2005	29.91	30.06	29.84	29.96	245,022	+0.06(+0.20%)
May 17, 2005	29.84	29.91	29.65	29.90	361,506	+0.06(+0.20%)
May 16, 2005	29.59	29.92	29.57	29.84	451,670	+0.22(+0.74%)
May 13, 2005	29.54	29.70	29.38	29.62	231,948	+0.11(+0.38%)
May 12, 2005	29.66	29.77	29.39	29.51	441,652	-0.16(-0.54%)
May 11, 2005	29.48	29.73	29.39	29.67	369,147	+0.29(+0.98%)
May 10, 2005	29.09	29.41	29.07	29.38	240,438	+0.19(+0.65%)
May 09, 2005	28.98	29.20	28.96	29.19	367,279	+0.22(+0.75%)
May 06, 2005	28.99	29.09	28.86	28.98	142,123	-0.06(-0.20%)
May 05, 2005	29.04	29.13	28.85	29.03	187,120	-0.04(-0.12%)
May 04, 2005	29.09	29.15	29.02	29.07	311,754	-0.02(-0.06%)
May 03, 2005	29.20	29.21	28.96	29.09	275,926	-0.11(-0.38%)
May 02, 2005	29.15	29.25	29.12	29.20	327,206	-0.02(-0.08%)
Apr 29, 2005	29.02	29.28	28.92	29.22	279,662	+0.32(+1.10%)
Apr 28, 2005	29.08	29.08	28.85	28.90	367,958	-0.23(-0.79%)
Apr 27, 2005	29.23	29.30	28.92	29.13	412,955	-0.10(-0.34%)
Apr 26, 2005	29.27	29.40	29.09	29.23	228,382	-0.11(-0.36%)
Apr 25, 2005	28.75	29.37	28.75	29.34	364,902	+0.60(+2.09%)
Apr 22, 2005	29.08	29.16	28.60	28.74	511,270	-0.37(-1.27%)
Apr 21, 2005	29.27	29.27	29.00	29.11	405,484	-0.15(-0.52%)
Apr 20, 2005	29.46	29.56	29.25	29.26	423,313	-0.27(-0.92%)
Apr 19, 2005	29.45	29.59	29.41	29.53	510,081	-0.04(-0.12%)
Apr 18, 2005	29.45	29.62	29.42	29.57	502,440	+0.12(+0.40%)
Apr 15, 2005	29.52	29.53	29.39	29.45	390,372	-0.06(-0.22%)
Apr 14, 2005	29.45	29.58	29.45	29.52	186,271	+0.07(+0.24%)
Apr 13, 2005	29.42	29.51	29.38	29.45	253,852	-0.04(-0.14%)
Apr 12, 2005	29.17	29.58	29.05	29.49	250,795	+0.32(+1.09%)
Apr 11, 2005	29.25	29.28	29.12	29.17	203,930	-0.08(-0.28%)
Apr 08, 2005	29.43	29.43	29.17	29.25	390,881	-0.18(-0.60%)
Apr 07, 2005	29.32	29.55	29.25	29.43	269,983	+0.11(+0.38%)
Apr 06, 2005	29.63	29.63	29.26	29.32	252,493	-0.16(-0.56%)
Apr 05, 2005	29.36	29.55	29.30	29.48	179,479	+0.12(+0.40%)
Apr 04, 2005	29.26	29.39	29.09	29.36	259,455	+0.11(+0.36%)
Apr 01, 2005	29.73	29.73	29.24	29.26	305,981	-0.37(-1.23%)
Mar 31, 2005	29.34	29.65	29.13	29.62	339,771	+0.28(+0.94%)
Mar 30, 2005	29.32	29.51	29.28	29.35	350,299	+0.04(+0.12%)
Mar 29, 2005	29.18	29.45	29.16	29.31	320,074	+0.14(+0.46%)
Mar 28, 2005	28.89	29.36	28.86	29.18	309,377	+0.35(+1.21%)
Mar 24, 2005	28.80	28.91	28.57	28.83	350,469	+0.09(+0.31%)
Mar 23, 2005	28.65	28.93	28.57	28.74	281,360	+0.09(+0.31%)
Mar 22, 2005	28.89	28.97	28.62	28.65	390,032	-0.32(-1.12%)
Mar 21, 2005	29.03	29.03	28.74	28.98	371,694	-0.11(-0.36%)
Mar 18, 2005	29.36	29.41	28.99	29.08	486,479	-0.33(-1.12%)
Mar 17, 2005	29.57	29.57	29.26	29.41	317,018	-0.15(-0.52%)
Mar 16, 2005	30.09	30.09	29.45	29.56	475,102	-0.53(-1.76%)
Mar 15, 2005	30.34	30.35	30.04	30.09	418,219	-0.29(-0.97%)
Mar 14, 2005	30.00	30.39	30.00	30.39	393,258	+0.35(+1.18%)
Mar 11, 2005	30.06	30.12	29.92	30.04	552,532	-0.02(-0.06%)
Mar 10, 2005	29.87	30.05	29.80	30.05	726,917	+0.27(+0.91%)
Mar 09, 2005	30.04	30.05	29.71	29.78	483,423	-0.31(-1.04%)
Mar 08, 2005	30.29	30.29	29.98	30.09	559,833	-0.22(-0.74%)
Mar 07, 2005	30.34	30.40	30.22	30.32	543,193	-0.01(-0.04%)
Mar 04, 2005	29.95	30.42	29.83	30.33	913,868	+0.44(+1.46%)
Mar 03, 2005	29.45	29.91	29.42	29.89	685,316	+0.46(+1.56%)
Mar 02, 2005	29.13	29.62	29.13	29.43	480,706	+0.21(+0.73%)

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.