Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	26.10	26.46	25.90	25.97	4,090,229	-0.12(-0.46%)
May 27, 2005	26.50	26.54	25.82	26.09	2,940,003	-0.22(-0.84%)
May 26, 2005	26.45	26.76	26.23	26.31	3,290,942	-0.03(-0.11%)
May 25, 2005	26.79	26.84	26.16	26.34	3,263,393	-0.41(-1.53%)
May 24, 2005	26.20	26.98	26.18	26.75	3,803,200	+0.50(+1.90%)
May 23, 2005	25.95	26.59	25.77	26.25	5,617,723	+0.46(+1.78%)
May 20, 2005	25.63	25.82	25.56	25.79	2,452,564	-0.03(-0.12%)
May 19, 2005	25.58	25.83	25.41	25.82	2,627,369	+0.26(+1.02%)
May 18, 2005	25.39	25.75	25.35	25.56	5,233,500	+0.16(+0.63%)
May 17, 2005	25.34	25.41	24.93	25.40	2,108,963	+0.06(+0.24%)
May 16, 2005	25.22	25.50	25.04	25.34	1,875,280	+0.02(+0.08%)
May 13, 2005	24.68	25.75	24.37	25.32	5,072,786	+0.73(+2.97%)
May 12, 2005	25.11	25.20	24.30	24.59	3,801,714	-0.53(-2.11%)
May 11, 2005	25.28	25.32	24.54	25.12	2,781,731	+0.03(+0.12%)
May 10, 2005	24.78	25.25	24.53	25.09	3,110,757	+0.11(+0.44%)
May 09, 2005	25.18	25.25	24.72	24.98	3,662,386	-0.13(-0.52%)
May 06, 2005	24.28	25.22	24.00	25.11	5,368,103	+1.07(+4.45%)
May 05, 2005	24.29	24.36	23.79	24.04	2,823,264	-0.26(-1.07%)
May 04, 2005	24.02	24.41	23.85	24.30	2,448,533	+0.53(+2.23%)
May 03, 2005	24.00	24.13	23.64	23.77	2,684,843	-0.33(-1.37%)
May 02, 2005	23.93	24.20	23.78	24.10	3,115,153	+0.40(+1.69%)
Apr 29, 2005	24.71	24.75	23.55	23.70	6,693,203	-0.77(-3.15%)
Apr 28, 2005	24.80	25.16	24.32	24.47	4,678,370	-0.58(-2.32%)
Apr 27, 2005	24.70	25.23	24.17	25.05	5,119,774	+0.28(+1.13%)
Apr 26, 2005	24.99	25.38	24.75	24.77	5,065,936	-0.55(-2.17%)
Apr 25, 2005	25.49	25.79	24.75	25.32	5,405,853	+0.00(+0.00%)
Apr 22, 2005	26.33	26.88	24.88	25.32	12,891,951	-2.56(-9.18%)
Apr 21, 2005	27.32	27.99	26.58	27.88	7,716,749	+0.91(+3.37%)
Apr 20, 2005	27.49	27.60	26.79	26.97	4,796,077	-0.19(-0.70%)
Apr 19, 2005	27.13	27.53	26.70	27.16	3,876,460	+0.54(+2.03%)
Apr 18, 2005	26.04	26.78	25.95	26.62	3,378,744	+0.46(+1.76%)
Apr 15, 2005	26.81	26.90	25.59	26.16	7,728,229	-1.10(-4.04%)
Apr 14, 2005	28.02	28.25	27.13	27.26	4,868,939	-0.71(-2.54%)
Apr 13, 2005	28.63	28.74	27.79	27.97	2,578,581	-0.65(-2.27%)
Apr 12, 2005	28.44	28.79	28.05	28.62	3,063,397	+0.06(+0.21%)
Apr 11, 2005	28.69	28.85	28.37	28.56	2,782,879	-0.19(-0.66%)
Apr 08, 2005	28.57	29.03	28.53	28.75	2,708,248	+0.04(+0.14%)
Apr 07, 2005	28.54	28.84	28.37	28.71	3,113,851	+0.12(+0.42%)
Apr 06, 2005	28.37	28.59	28.03	28.59	6,202,344	+0.61(+2.18%)
Apr 05, 2005	28.00	28.24	27.84	27.98	4,003,967	+0.03(+0.11%)
Apr 04, 2005	28.06	28.25	27.60	27.95	3,160,028	+0.18(+0.65%)
Apr 01, 2005	28.01	28.42	27.51	27.77	4,581,145	-0.03(-0.11%)
Mar 31, 2005	27.67	27.80	27.48	27.80	2,668,683	+0.16(+0.58%)
Mar 30, 2005	27.07	27.64	27.05	27.64	2,946,898	+0.52(+1.92%)
Mar 29, 2005	27.54	27.85	26.86	27.12	4,114,346	-0.51(-1.85%)
Mar 28, 2005	27.83	28.00	27.51	27.63	4,261,712	-0.12(-0.43%)
Mar 24, 2005	27.14	28.03	27.08	27.75	8,965,529	-0.20(-0.72%)
Mar 23, 2005	27.48	28.28	27.46	27.95	4,672,938	+0.21(+0.76%)
Mar 22, 2005	28.13	28.20	27.62	27.74	3,069,057	-0.21(-0.75%)
Mar 21, 2005	28.00	28.18	27.12	27.95	4,417,775	-0.14(-0.50%)
Mar 18, 2005	28.18	28.42	27.98	28.09	5,321,808	+0.37(+1.33%)
Mar 17, 2005	27.84	28.05	27.57	27.72	3,610,190	-0.28(-1.00%)
Mar 16, 2005	27.71	28.30	27.51	28.00	5,013,695	+0.13(+0.47%)
Mar 15, 2005	27.76	28.05	27.61	27.87	3,380,000	+0.22(+0.80%)
Mar 14, 2005	27.85	28.05	27.34	27.65	2,666,094	-0.15(-0.54%)
Mar 11, 2005	27.61	28.23	27.53	27.80	6,407,482	+0.34(+1.24%)
Mar 10, 2005	27.44	27.50	26.79	27.46	3,408,258	+0.22(+0.81%)
Mar 09, 2005	27.29	27.74	27.23	27.24	3,104,152	+0.01(+0.04%)
Mar 08, 2005	27.28	27.88	27.03	27.23	4,030,945	-0.15(-0.55%)
Mar 07, 2005	26.90	27.55	26.70	27.38	5,245,230	+0.87(+3.28%)
Mar 04, 2005	27.08	27.10	26.50	26.51	3,461,570	-0.42(-1.56%)
Mar 03, 2005	27.06	27.15	26.50	26.93	3,956,662	+0.09(+0.34%)
Mar 02, 2005	26.80	27.31	26.56	26.84	3,624,595	-0.23(-0.85%)

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.