Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.75	28.91	28.58	28.59	10,797,895	-0.17(-0.61%)
May 27, 2005	28.86	28.91	28.76	28.77	6,461,408	-0.06(-0.19%)
May 26, 2005	28.96	28.98	28.75	28.82	9,272,412	-0.06(-0.21%)
May 25, 2005	28.94	28.96	28.79	28.88	12,526,713	-0.08(-0.26%)
May 24, 2005	28.94	29.02	28.75	28.96	12,372,451	+0.03(+0.09%)
May 23, 2005	28.79	29.03	28.79	28.94	10,782,398	+0.07(+0.25%)
May 20, 2005	28.73	28.94	28.57	28.86	14,735,694	+0.16(+0.55%)
May 19, 2005	28.46	28.71	28.36	28.71	13,394,762	+0.29(+1.00%)
May 18, 2005	28.28	28.54	28.11	28.42	16,573,458	+0.18(+0.65%)
May 17, 2005	28.01	28.34	27.95	28.24	12,163,950	+0.09(+0.30%)
May 16, 2005	27.80	28.19	27.75	28.15	15,692,261	+0.49(+1.77%)
May 13, 2005	27.88	27.99	27.46	27.66	16,784,776	-0.08(-0.29%)
May 12, 2005	28.15	28.16	27.71	27.74	13,669,475	-0.11(-0.38%)
May 11, 2005	28.01	28.06	27.67	27.85	13,074,262	-0.16(-0.56%)
May 10, 2005	28.13	28.17	27.90	28.01	9,917,637	-0.15(-0.54%)
May 09, 2005	28.30	28.36	28.12	28.16	9,260,906	-0.08(-0.27%)
May 06, 2005	28.54	28.70	28.17	28.24	17,983,890	-0.23(-0.79%)
May 05, 2005	28.43	28.53	28.22	28.46	11,564,041	+0.03(+0.12%)
May 04, 2005	28.19	28.45	28.11	28.43	13,540,571	+0.32(+1.15%)
May 03, 2005	27.88	28.31	27.79	28.11	16,900,766	+0.25(+0.89%)
May 02, 2005	27.96	27.96	27.70	27.86	11,529,760	+0.18(+0.65%)
Apr 29, 2005	27.73	27.75	27.45	27.68	11,705,624	+0.22(+0.81%)
Apr 28, 2005	27.66	28.12	27.39	27.46	22,983,916	-0.16(-0.57%)
Apr 27, 2005	27.27	27.66	27.18	27.62	13,779,361	+0.36(+1.31%)
Apr 26, 2005	27.82	27.87	27.26	27.26	16,683,344	-0.56(-2.01%)
Apr 25, 2005	27.62	27.87	27.60	27.82	12,012,975	+0.22(+0.79%)
Apr 22, 2005	27.75	27.93	27.33	27.60	17,336,786	-0.22(-0.78%)
Apr 21, 2005	27.36	27.85	27.20	27.82	25,094,282	+1.09(+4.08%)
Apr 20, 2005	27.09	28.19	26.70	26.73	33,326,302	-0.58(-2.14%)
Apr 19, 2005	27.00	27.56	26.73	27.31	14,769,035	+0.17(+0.61%)
Apr 18, 2005	27.64	27.65	26.92	27.14	19,473,684	-0.53(-1.92%)
Apr 15, 2005	27.96	27.96	27.62	27.67	18,449,730	-0.22(-0.78%)
Apr 14, 2005	28.05	28.26	27.89	27.89	14,614,068	-0.16(-0.58%)
Apr 13, 2005	27.85	28.15	27.82	28.05	15,348,751	+0.29(+1.04%)
Apr 12, 2005	27.98	28.01	27.73	27.76	14,545,037	-0.15(-0.55%)
Apr 11, 2005	28.11	28.18	27.92	27.92	12,774,190	+0.01(+0.03%)
Apr 08, 2005	28.05	28.10	27.91	27.91	11,958,971	-0.06(-0.23%)
Apr 07, 2005	27.95	28.03	27.90	27.97	13,762,925	+0.06(+0.21%)
Apr 06, 2005	27.83	28.05	27.76	27.91	13,702,817	+0.23(+0.83%)
Apr 05, 2005	27.60	27.79	27.59	27.68	11,627,906	+0.23(+0.82%)
Apr 04, 2005	27.80	27.80	27.41	27.46	14,696,482	-0.30(-1.09%)
Apr 01, 2005	28.11	28.11	27.73	27.76	13,501,125	-0.09(-0.32%)
Mar 31, 2005	27.83	28.05	27.73	27.85	10,916,468	+0.02(+0.06%)
Mar 30, 2005	27.62	27.87	27.53	27.83	15,752,134	+0.41(+1.51%)
Mar 29, 2005	27.41	27.64	27.35	27.42	12,437,020	-0.05(-0.19%)
Mar 28, 2005	27.27	27.66	27.26	27.47	11,292,614	+0.33(+1.22%)
Mar 24, 2005	27.22	27.35	27.04	27.14	9,796,481	-0.08(-0.28%)
Mar 23, 2005	27.04	27.37	27.04	27.21	13,031,764	+0.15(+0.55%)
Mar 22, 2005	27.17	27.58	27.01	27.07	16,569,467	+0.11(+0.43%)
Mar 21, 2005	27.49	27.50	26.92	26.95	19,689,464	-0.61(-2.22%)
Mar 18, 2005	27.64	27.73	27.16	27.56	27,831,322	-0.08(-0.28%)
Mar 17, 2005	27.43	27.78	27.43	27.64	9,231,087	+0.16(+0.59%)
Mar 16, 2005	27.76	27.88	27.35	27.48	11,036,684	-0.31(-1.12%)
Mar 15, 2005	27.82	27.91	27.75	27.79	10,279,695	+0.03(+0.12%)
Mar 14, 2005	27.75	28.05	27.74	27.76	11,056,877	+0.01(+0.05%)
Mar 11, 2005	27.64	27.85	27.64	27.74	14,857,554	-0.15(-0.53%)
Mar 10, 2005	27.79	28.04	27.78	27.89	12,630,494	+0.21(+0.77%)
Mar 09, 2005	27.98	28.13	27.67	27.68	15,429,992	-0.30(-1.08%)
Mar 08, 2005	27.93	28.14	27.85	27.98	13,336,062	+0.02(+0.08%)
Mar 07, 2005	28.13	28.15	27.94	27.96	10,946,757	-0.17(-0.61%)
Mar 04, 2005	28.16	28.32	28.04	28.13	12,705,160	+0.15(+0.55%)
Mar 03, 2005	28.11	28.14	27.88	27.98	13,323,383	-0.07(-0.26%)
Mar 02, 2005	28.11	28.13	27.98	28.05	12,264,209	-0.10(-0.36%)

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.