Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	27.30	27.40	27.08	27.16	723,100	-0.20(-0.73%)
May 27, 2005	27.35	27.55	27.28	27.36	160,300	+0.02(+0.07%)
May 26, 2005	27.43	27.55	27.16	27.34	333,700	-0.04(-0.15%)
May 25, 2005	27.60	27.60	27.10	27.38	185,600	-0.26(-0.94%)
May 24, 2005	27.90	27.92	27.51	27.64	404,700	-0.26(-0.93%)
May 23, 2005	27.74	27.95	27.61	27.90	411,100	+0.15(+0.54%)
May 20, 2005	27.95	27.95	27.61	27.75	378,000	-0.11(-0.39%)
May 19, 2005	27.95	28.00	27.69	27.86	608,400	+0.09(+0.32%)
May 18, 2005	27.41	28.03	27.41	27.77	672,600	+0.31(+1.13%)
May 17, 2005	27.37	27.55	27.08	27.46	613,500	+0.09(+0.33%)
May 16, 2005	27.45	27.46	26.87	27.37	1,296,600	+1.13(+4.31%)
May 13, 2005	26.70	26.80	25.99	26.24	704,200	-0.58(-2.16%)
May 12, 2005	28.22	28.22	26.79	26.82	465,700	-0.63(-2.30%)
May 11, 2005	27.57	27.88	27.32	27.45	335,900	-0.17(-0.62%)
May 10, 2005	27.65	27.86	27.41	27.62	266,600	-0.13(-0.47%)
May 09, 2005	27.86	28.03	27.57	27.75	240,900	-0.05(-0.18%)
May 06, 2005	27.81	27.95	27.61	27.80	224,600	+0.24(+0.87%)
May 05, 2005	27.73	27.77	27.27	27.56	334,000	-0.17(-0.61%)
May 04, 2005	27.53	27.74	27.18	27.73	316,400	+0.40(+1.46%)
May 03, 2005	27.43	27.70	27.21	27.33	388,700	-0.09(-0.33%)
May 02, 2005	27.51	27.59	27.30	27.42	553,300	-0.14(-0.51%)
Apr 29, 2005	27.22	27.69	26.95	27.56	377,100	+0.44(+1.62%)
Apr 28, 2005	27.60	27.74	27.08	27.12	584,300	-0.58(-2.09%)
Apr 27, 2005	27.03	27.79	26.92	27.70	624,600	+0.68(+2.52%)
Apr 26, 2005	27.19	27.44	27.02	27.02	497,300	-0.13(-0.48%)
Apr 25, 2005	27.27	27.40	27.02	27.15	480,800	-0.03(-0.11%)
Apr 22, 2005	27.70	27.73	27.01	27.18	436,400	-0.62(-2.23%)
Apr 21, 2005	27.00	28.10	26.95	27.80	892,700	+0.75(+2.77%)
Apr 20, 2005	27.86	27.87	27.01	27.05	749,400	-0.71(-2.56%)
Apr 19, 2005	27.68	27.90	27.54	27.76	479,900	+0.26(+0.95%)
Apr 18, 2005	27.35	27.68	27.29	27.50	574,200	+0.25(+0.92%)
Apr 15, 2005	27.39	27.79	27.10	27.25	589,200	-0.24(-0.87%)
Apr 14, 2005	28.10	28.14	27.49	27.49	741,200	-0.51(-1.82%)
Apr 13, 2005	28.55	28.55	27.87	28.00	728,000	-0.45(-1.58%)
Apr 12, 2005	28.60	28.60	28.09	28.45	914,000	-0.14(-0.49%)
Apr 11, 2005	28.20	28.80	27.28	28.59	2,670,300	-2.37(-7.66%)
Apr 08, 2005	31.37	31.45	30.95	30.96	173,900	-0.40(-1.28%)
Apr 07, 2005	31.30	31.99	31.25	31.36	303,900	+0.19(+0.61%)
Apr 06, 2005	31.10	31.44	31.06	31.17	322,500	+0.17(+0.55%)
Apr 05, 2005	30.99	31.16	30.92	31.00	156,800	+0.02(+0.06%)
Apr 04, 2005	30.74	31.04	30.53	30.98	214,600	+0.24(+0.78%)
Apr 01, 2005	31.12	31.48	30.71	30.74	357,200	-0.38(-1.22%)
Mar 31, 2005	31.03	31.33	31.00	31.12	470,000	+0.09(+0.29%)
Mar 30, 2005	30.30	31.04	30.30	31.03	399,100	+0.70(+2.31%)
Mar 29, 2005	30.90	31.08	30.30	30.33	338,000	-0.53(-1.72%)
Mar 28, 2005	30.92	31.02	30.77	30.86	294,500	+0.00(+0.00%)
Mar 24, 2005	30.75	31.04	30.75	30.86	319,600	+0.29(+0.95%)
Mar 23, 2005	30.72	30.76	30.42	30.57	239,600	-0.13(-0.42%)
Mar 22, 2005	30.57	31.10	30.52	30.70	262,400	-0.02(-0.07%)
Mar 21, 2005	30.86	31.04	30.60	30.72	286,500	-0.35(-1.13%)
Mar 18, 2005	31.08	31.15	30.78	31.07	466,000	-0.01(-0.03%)
Mar 17, 2005	30.89	31.12	30.72	31.08	506,300	+0.15(+0.48%)
Mar 16, 2005	31.12	31.17	30.91	30.93	608,400	-0.19(-0.61%)
Mar 15, 2005	31.40	31.42	31.05	31.12	312,400	-0.03(-0.10%)
Mar 14, 2005	31.05	31.40	31.00	31.15	355,600	+0.14(+0.45%)
Mar 11, 2005	30.97	31.26	30.96	31.01	356,200	-0.11(-0.35%)
Mar 10, 2005	30.98	31.27	30.76	31.12	360,300	+0.03(+0.10%)
Mar 09, 2005	32.50	32.50	31.04	31.09	625,000	+0.04(+0.13%)
Mar 08, 2005	31.00	31.27	30.87	31.05	457,400	+0.15(+0.49%)
Mar 07, 2005	31.24	31.30	30.88	30.90	319,100	-0.21(-0.68%)
Mar 04, 2005	30.44	31.13	30.44	31.11	332,900	+0.87(+2.88%)
Mar 03, 2005	30.45	30.49	30.07	30.24	220,100	-0.11(-0.36%)
Mar 02, 2005	30.40	30.73	30.28	30.35	500,300	-0.01(-0.03%)

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.