Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.66	29.98	29.66	29.81	1,053,588	+0.24(+0.80%)
May 27, 2005	29.51	29.57	29.36	29.57	200,155	+0.14(+0.49%)
May 26, 2005	29.28	29.60	29.28	29.43	570,686	+0.23(+0.79%)
May 25, 2005	29.66	29.66	29.11	29.20	245,519	-0.40(-1.37%)
May 24, 2005	29.95	29.95	29.36	29.60	453,294	-0.42(-1.40%)
May 23, 2005	30.00	30.15	29.97	30.02	390,615	+0.00(+0.00%)
May 20, 2005	30.00	30.06	29.89	30.02	433,209	-0.05(-0.17%)
May 19, 2005	29.69	30.18	29.69	30.07	425,244	+0.43(+1.46%)
May 18, 2005	29.51	29.74	29.23	29.64	442,559	+0.24(+0.83%)
May 17, 2005	29.34	29.52	29.28	29.40	488,788	-0.02(-0.08%)
May 16, 2005	29.29	29.46	29.28	29.42	610,163	+0.32(+1.11%)
May 13, 2005	29.11	29.26	28.88	29.10	229,417	-0.12(-0.40%)
May 12, 2005	29.46	29.47	29.15	29.21	418,838	-0.37(-1.25%)
May 11, 2005	29.63	29.67	29.29	29.58	502,986	-0.09(-0.29%)
May 10, 2005	29.11	29.69	28.96	29.67	488,442	+0.43(+1.46%)
May 09, 2005	28.76	29.24	28.76	29.24	747,467	+0.36(+1.26%)
May 06, 2005	28.99	29.02	28.70	28.88	421,089	-0.12(-0.40%)
May 05, 2005	28.99	29.05	28.93	28.99	616,916	-0.06(-0.20%)
May 04, 2005	28.82	29.09	28.82	29.05	460,046	+0.12(+0.40%)
May 03, 2005	28.96	29.11	28.81	28.94	476,149	-0.13(-0.44%)
May 02, 2005	29.40	29.43	28.46	29.06	444,117	-0.39(-1.33%)
Apr 29, 2005	28.82	29.46	28.79	29.46	288,979	+0.56(+1.94%)
Apr 28, 2005	29.15	29.15	28.81	28.89	305,081	-0.26(-0.89%)
Apr 27, 2005	28.96	29.30	28.85	29.15	456,930	+0.15(+0.52%)
Apr 26, 2005	28.99	29.05	28.77	29.00	365,509	-0.02(-0.06%)
Apr 25, 2005	28.30	29.05	28.22	29.02	623,149	+0.65(+2.28%)
Apr 22, 2005	27.95	28.42	27.92	28.38	405,505	+0.33(+1.19%)
Apr 21, 2005	27.87	28.07	27.85	28.04	365,682	+0.16(+0.56%)
Apr 20, 2005	28.01	28.04	27.84	27.88	269,240	-0.15(-0.54%)
Apr 19, 2005	27.90	28.03	27.81	28.03	279,802	+0.16(+0.58%)
Apr 18, 2005	27.82	28.12	27.69	27.87	281,187	+0.05(+0.19%)
Apr 15, 2005	27.81	27.98	27.66	27.82	1,450,436	+0.10(+0.35%)
Apr 14, 2005	27.72	27.81	27.62	27.72	608,951	-0.05(-0.17%)
Apr 13, 2005	27.87	27.92	27.71	27.77	248,809	+0.02(+0.06%)
Apr 12, 2005	27.61	27.77	27.47	27.75	1,064,323	+0.12(+0.44%)
Apr 11, 2005	27.70	27.75	27.52	27.63	498,138	-0.07(-0.25%)
Apr 08, 2005	27.78	27.83	27.64	27.70	230,109	+0.06(+0.21%)
Apr 07, 2005	27.31	27.72	27.21	27.64	312,527	+0.33(+1.21%)
Apr 06, 2005	27.03	27.32	27.00	27.31	205,869	+0.29(+1.07%)
Apr 05, 2005	27.01	27.23	26.98	27.02	320,318	+0.02(+0.06%)
Apr 04, 2005	27.00	27.03	26.68	27.01	393,732	-0.01(-0.04%)
Apr 01, 2005	27.40	27.40	26.86	27.02	638,905	-0.14(-0.53%)
Mar 31, 2005	27.20	27.46	26.99	27.16	669,898	-0.02(-0.06%)
Mar 30, 2005	26.83	27.38	26.78	27.18	523,764	+0.31(+1.14%)
Mar 29, 2005	27.09	27.35	26.74	26.87	1,338,585	-0.44(-1.61%)
Mar 28, 2005	27.23	27.43	27.19	27.31	1,100,337	+0.06(+0.23%)
Mar 24, 2005	26.95	27.49	26.95	27.25	558,566	+0.35(+1.31%)
Mar 23, 2005	26.68	27.12	26.37	26.90	719,591	+0.10(+0.37%)
Mar 22, 2005	26.89	27.14	26.74	26.80	949,528	-0.13(-0.47%)
Mar 21, 2005	27.14	27.18	26.80	26.93	389,922	-0.16(-0.60%)
Mar 18, 2005	27.49	27.54	27.05	27.09	515,799	-0.38(-1.39%)
Mar 17, 2005	27.35	27.60	27.28	27.47	270,972	+0.21(+0.76%)
Mar 16, 2005	27.72	27.75	27.15	27.26	602,372	-0.50(-1.81%)
Mar 15, 2005	27.69	27.94	27.58	27.76	797,852	+0.09(+0.33%)
Mar 14, 2005	27.72	27.77	27.45	27.67	410,354	+0.14(+0.50%)
Mar 11, 2005	27.83	27.83	27.50	27.53	408,622	-0.31(-1.12%)
Mar 10, 2005	27.71	28.02	27.58	27.84	758,202	+0.37(+1.35%)
Mar 09, 2005	28.36	28.36	27.43	27.47	626,092	-0.88(-3.12%)
Mar 08, 2005	28.47	28.47	28.24	28.36	310,968	-0.15(-0.53%)
Mar 07, 2005	28.33	28.75	28.07	28.51	757,336	+0.30(+1.06%)
Mar 04, 2005	27.60	28.32	27.60	28.21	904,683	+0.72(+2.60%)
Mar 03, 2005	27.20	27.56	27.17	27.49	907,280	+0.40(+1.49%)
Mar 02, 2005	27.14	27.18	26.64	27.09	862,089	+0.42(+1.58%)

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.