Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.78	32.81	32.59	32.59	169,792	-0.24(-0.72%)
May 27, 2005	32.68	32.88	32.66	32.83	145,340	+0.05(+0.14%)
May 26, 2005	32.86	32.90	32.68	32.78	180,643	-0.01(-0.04%)
May 25, 2005	32.91	32.95	32.65	32.79	216,711	-0.22(-0.65%)
May 24, 2005	33.17	33.17	32.98	33.01	154,051	-0.14(-0.43%)
May 23, 2005	33.08	33.23	33.02	33.15	215,947	+0.10(+0.32%)
May 20, 2005	33.17	33.23	33.02	33.05	193,787	-0.15(-0.45%)
May 19, 2005	33.32	33.32	33.14	33.20	216,864	-0.09(-0.26%)
May 18, 2005	33.23	33.40	33.15	33.29	220,532	+0.07(+0.20%)
May 17, 2005	33.15	33.23	32.95	33.22	325,372	+0.07(+0.20%)
May 16, 2005	32.88	33.24	32.85	33.15	406,525	+0.24(+0.74%)
May 13, 2005	32.82	33.00	32.64	32.91	208,764	+0.12(+0.38%)
May 12, 2005	32.95	33.08	32.65	32.79	397,508	-0.18(-0.54%)
May 11, 2005	32.75	33.03	32.66	32.97	332,250	+0.32(+0.98%)
May 10, 2005	32.32	32.68	32.30	32.64	216,405	+0.21(+0.65%)
May 09, 2005	32.19	32.45	32.18	32.44	330,569	+0.24(+0.75%)
May 06, 2005	32.21	32.32	32.06	32.19	127,917	-0.07(-0.20%)
May 05, 2005	32.26	32.36	32.06	32.26	168,417	-0.04(-0.12%)
May 04, 2005	32.32	32.38	32.25	32.30	280,593	-0.02(-0.06%)
May 03, 2005	32.44	32.45	32.18	32.32	248,347	-0.12(-0.38%)
May 02, 2005	32.39	32.49	32.35	32.44	294,501	-0.03(-0.08%)
Apr 29, 2005	32.25	32.53	32.13	32.47	251,709	+0.35(+1.10%)
Apr 28, 2005	32.30	32.30	32.05	32.11	331,180	-0.26(-0.79%)
Apr 27, 2005	32.48	32.55	32.13	32.37	371,680	-0.11(-0.34%)
Apr 26, 2005	32.52	32.66	32.32	32.48	205,554	-0.12(-0.36%)
Apr 25, 2005	31.94	32.63	31.94	32.60	328,429	+0.67(+2.09%)
Apr 22, 2005	32.31	32.40	31.77	31.93	460,168	-0.41(-1.27%)
Apr 21, 2005	32.52	32.52	32.23	32.34	364,955	-0.17(-0.52%)
Apr 20, 2005	32.73	32.85	32.50	32.51	381,002	-0.30(-0.92%)
Apr 19, 2005	32.72	32.88	32.67	32.81	459,098	-0.04(-0.12%)
Apr 18, 2005	32.72	32.91	32.69	32.85	452,220	+0.13(+0.40%)
Apr 15, 2005	32.79	32.81	32.65	32.72	351,353	-0.07(-0.22%)
Apr 14, 2005	32.72	32.87	32.72	32.79	167,653	+0.08(+0.24%)
Apr 13, 2005	32.68	32.78	32.64	32.72	228,479	-0.05(-0.14%)
Apr 12, 2005	32.41	32.86	32.27	32.76	225,728	+0.35(+1.09%)
Apr 11, 2005	32.50	32.53	32.36	32.41	183,547	-0.09(-0.28%)
Apr 08, 2005	32.70	32.70	32.41	32.50	351,812	-0.20(-0.60%)
Apr 07, 2005	32.58	32.83	32.50	32.70	242,998	+0.12(+0.38%)
Apr 06, 2005	32.92	32.92	32.51	32.57	227,256	-0.18(-0.56%)
Apr 05, 2005	32.62	32.83	32.55	32.76	161,540	+0.13(+0.40%)
Apr 04, 2005	32.51	32.66	32.32	32.62	233,522	+0.12(+0.36%)
Apr 01, 2005	33.03	33.04	32.49	32.51	275,397	-0.41(-1.23%)
Mar 31, 2005	32.60	32.95	32.36	32.91	305,810	+0.31(+0.94%)
Mar 30, 2005	32.57	32.79	32.53	32.61	315,286	+0.04(+0.12%)
Mar 29, 2005	32.42	32.72	32.40	32.57	288,082	+0.15(+0.46%)
Mar 28, 2005	32.09	32.62	32.06	32.42	278,454	+0.39(+1.21%)
Mar 24, 2005	32.00	32.12	31.75	32.03	315,438	+0.10(+0.31%)
Mar 23, 2005	31.83	32.14	31.74	31.93	253,237	+0.10(+0.31%)
Mar 22, 2005	32.09	32.19	31.80	31.83	351,048	-0.36(-1.12%)
Mar 21, 2005	32.26	32.26	31.93	32.19	334,542	-0.12(-0.36%)
Mar 18, 2005	32.62	32.67	32.21	32.31	437,854	-0.37(-1.12%)
Mar 17, 2005	32.85	32.85	32.51	32.68	285,331	-0.17(-0.52%)
Mar 16, 2005	33.44	33.44	32.72	32.85	427,615	-0.59(-1.76%)
Mar 15, 2005	33.71	33.72	33.37	33.44	376,417	-0.33(-0.97%)
Mar 14, 2005	33.33	33.76	33.33	33.76	353,951	+0.39(+1.18%)
Mar 11, 2005	33.40	33.46	33.25	33.37	497,305	-0.02(-0.06%)
Mar 10, 2005	33.19	33.39	33.11	33.39	654,260	+0.30(+0.91%)
Mar 09, 2005	33.37	33.38	33.01	33.09	435,104	-0.35(-1.04%)
Mar 08, 2005	33.65	33.65	33.31	33.44	503,877	-0.25(-0.74%)
Mar 07, 2005	33.70	33.78	33.57	33.68	488,899	-0.01(-0.04%)
Mar 04, 2005	33.28	33.80	33.14	33.70	822,525	+0.48(+1.46%)
Mar 03, 2005	32.72	33.23	32.69	33.21	616,817	+0.51(+1.56%)
Mar 02, 2005	32.37	32.91	32.37	32.70	432,658	+0.24(+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.