Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	30.35	30.36	29.74	29.96	493,816	-0.39(-1.28%)
May 27, 2005	29.52	30.35	29.35	30.35	255,394	+1.10(+3.76%)
May 26, 2005	29.13	29.84	29.08	29.25	96,368	+0.23(+0.80%)
May 25, 2005	29.33	29.34	28.81	29.02	117,990	-0.39(-1.32%)
May 24, 2005	29.77	29.77	29.09	29.40	136,590	-0.46(-1.53%)
May 23, 2005	29.89	30.32	29.68	29.86	190,644	+0.09(+0.29%)
May 20, 2005	29.74	29.77	29.21	29.77	89,742	+0.05(+0.17%)
May 19, 2005	29.39	29.75	29.10	29.72	153,562	+0.34(+1.17%)
May 18, 2005	29.51	29.74	29.34	29.38	167,046	-0.03(-0.09%)
May 17, 2005	29.41	29.75	29.26	29.40	153,794	+0.00(+0.00%)
May 16, 2005	28.99	29.78	28.99	29.40	175,997	+0.42(+1.45%)
May 13, 2005	29.11	29.54	28.72	28.98	313,982	-0.22(-0.74%)
May 12, 2005	29.42	29.88	29.03	29.20	249,581	+0.34(+1.16%)
May 11, 2005	28.58	29.14	28.28	28.86	95,554	+0.46(+1.60%)
May 10, 2005	29.21	29.21	28.25	28.41	146,471	-1.05(-3.56%)
May 09, 2005	28.88	29.82	28.51	29.45	188,668	+0.64(+2.21%)
May 06, 2005	29.03	29.15	28.68	28.82	218,660	+0.18(+0.63%)
May 05, 2005	28.68	28.84	28.51	28.64	391,170	-0.04(-0.15%)
May 04, 2005	27.74	28.81	27.66	28.68	220,055	+0.90(+3.25%)
May 03, 2005	27.48	28.17	27.48	27.78	136,706	+0.17(+0.62%)
May 02, 2005	26.80	27.76	26.80	27.61	136,241	+0.72(+2.69%)
Apr 29, 2005	26.90	27.23	26.46	26.88	171,696	-0.04(-0.16%)
Apr 28, 2005	27.00	27.33	26.57	26.93	93,113	-0.07(-0.25%)
Apr 27, 2005	26.97	27.31	26.73	26.99	93,113	-0.31(-1.13%)
Apr 26, 2005	27.62	28.10	27.20	27.30	124,035	-0.40(-1.46%)
Apr 25, 2005	27.58	27.90	27.42	27.71	112,410	+0.22(+0.78%)
Apr 22, 2005	27.87	27.87	26.90	27.49	180,415	-0.46(-1.66%)
Apr 21, 2005	27.29	28.00	26.97	27.96	146,703	+0.86(+3.17%)
Apr 20, 2005	27.11	27.66	26.84	27.10	230,517	-0.07(-0.25%)
Apr 19, 2005	26.32	27.44	26.32	27.17	122,291	+0.95(+3.61%)
Apr 18, 2005	26.28	26.72	25.55	26.22	185,994	-0.09(-0.36%)
Apr 15, 2005	26.97	27.48	26.21	26.31	169,139	-0.50(-1.86%)
Apr 14, 2005	27.96	28.20	26.81	26.81	209,476	-1.22(-4.36%)
Apr 13, 2005	28.47	28.47	28.00	28.04	170,185	-0.26(-0.91%)
Apr 12, 2005	27.59	28.30	26.94	28.29	204,710	+0.71(+2.56%)
Apr 11, 2005	28.09	28.30	27.53	27.59	82,070	-0.46(-1.63%)
Apr 08, 2005	28.41	28.41	27.98	28.04	86,022	-0.44(-1.54%)
Apr 07, 2005	28.24	28.57	27.96	28.48	89,626	+0.15(+0.55%)
Apr 06, 2005	28.41	28.68	28.33	28.33	109,388	-0.15(-0.51%)
Apr 05, 2005	28.53	28.69	28.32	28.47	211,453	+0.03(+0.12%)
Apr 04, 2005	27.83	28.65	27.71	28.44	134,962	+0.73(+2.64%)
Apr 01, 2005	28.05	28.29	27.65	27.71	226,332	-0.34(-1.23%)
Mar 31, 2005	28.33	28.40	27.96	28.05	136,706	-0.24(-0.85%)
Mar 30, 2005	28.30	28.45	28.03	28.29	133,567	+0.25(+0.89%)
Mar 29, 2005	27.79	28.51	27.71	28.04	150,539	+0.26(+0.93%)
Mar 28, 2005	28.20	28.43	27.70	27.79	78,466	-0.20(-0.71%)
Mar 24, 2005	28.04	28.49	27.87	27.98	103,692	+0.01(+0.03%)
Mar 23, 2005	28.15	28.28	27.79	27.98	99,972	-0.28(-1.00%)
Mar 22, 2005	28.59	29.09	28.17	28.26	108,458	-0.29(-1.02%)
Mar 21, 2005	28.39	28.65	28.13	28.55	100,204	+0.12(+0.42%)
Mar 18, 2005	29.05	29.06	28.36	28.43	267,251	-0.57(-1.96%)
Mar 17, 2005	28.77	29.25	28.23	29.00	202,153	+0.12(+0.42%)
Mar 16, 2005	29.44	29.49	28.71	28.88	88,696	-0.56(-1.90%)
Mar 15, 2005	29.70	30.00	29.23	29.44	110,202	-0.04(-0.15%)
Mar 14, 2005	29.08	29.95	29.08	29.48	107,528	+0.46(+1.60%)
Mar 11, 2005	28.76	29.05	28.65	29.02	99,274	+0.30(+1.05%)
Mar 10, 2005	28.99	29.34	28.67	28.71	148,447	-0.28(-0.95%)
Mar 09, 2005	29.58	29.58	28.87	28.99	152,283	-0.59(-2.01%)
Mar 08, 2005	29.48	29.90	29.46	29.58	224,588	+0.12(+0.41%)
Mar 07, 2005	28.91	29.53	28.89	29.46	225,053	+0.58(+2.00%)
Mar 04, 2005	28.88	28.90	28.41	28.89	123,919	+0.10(+0.36%)
Mar 03, 2005	28.65	28.90	28.65	28.78	134,730	+0.32(+1.12%)
Mar 02, 2005	27.96	28.64	27.83	28.47	232,493	+0.46(+1.63%)

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.