Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.68	28.68	28.43	28.52	1,425,435	-0.16(-0.57%)
May 27, 2005	28.43	28.68	28.43	28.68	1,125,545	-0.04(-0.13%)
May 26, 2005	28.58	28.82	28.56	28.72	1,405,017	+0.14(+0.50%)
May 25, 2005	28.54	28.70	28.44	28.57	3,353,665	-0.03(-0.09%)
May 24, 2005	28.46	28.64	28.32	28.60	1,434,208	-0.03(-0.09%)
May 23, 2005	28.30	28.64	28.26	28.62	1,038,928	+0.29(+1.04%)
May 20, 2005	28.52	28.52	28.25	28.33	1,519,709	-0.16(-0.57%)
May 19, 2005	28.49	28.57	28.40	28.49	1,172,762	-0.08(-0.26%)
May 18, 2005	28.44	28.66	28.34	28.57	1,597,393	+0.19(+0.66%)
May 17, 2005	28.31	28.46	28.21	28.38	1,185,044	-0.03(-0.09%)
May 16, 2005	28.27	28.47	28.24	28.40	1,182,492	+0.26(+0.91%)
May 13, 2005	28.25	28.29	28.00	28.15	1,193,180	-0.11(-0.40%)
May 12, 2005	28.32	28.58	28.25	28.26	1,366,414	-0.04(-0.13%)
May 11, 2005	28.40	28.52	28.15	28.30	1,340,253	-0.03(-0.11%)
May 10, 2005	28.54	28.61	28.24	28.33	2,103,219	-0.21(-0.73%)
May 09, 2005	28.50	28.67	28.35	28.54	1,647,481	+0.04(+0.13%)
May 06, 2005	28.52	28.68	28.49	28.50	1,835,551	+0.05(+0.18%)
May 05, 2005	28.49	28.67	28.33	28.45	1,756,271	-0.06(-0.22%)
May 04, 2005	28.24	28.54	28.08	28.51	1,872,399	+0.23(+0.82%)
May 03, 2005	28.07	28.37	28.03	28.28	2,877,510	+0.13(+0.47%)
May 02, 2005	27.96	28.20	27.85	28.15	2,198,290	-0.03(-0.11%)
Apr 29, 2005	27.56	28.18	27.49	28.18	4,932,874	+0.87(+3.19%)
Apr 28, 2005	27.27	27.53	27.14	27.31	4,378,875	+0.48(+1.78%)
Apr 27, 2005	26.74	27.05	26.55	26.83	1,702,993	+0.00(+0.00%)
Apr 26, 2005	26.88	27.01	26.76	26.83	1,331,161	-0.13(-0.46%)
Apr 25, 2005	26.97	27.17	26.88	26.96	1,650,831	+0.05(+0.19%)
Apr 22, 2005	26.91	27.02	26.74	26.91	2,095,562	-0.08(-0.30%)
Apr 21, 2005	26.86	27.07	26.83	26.99	1,283,944	+0.23(+0.84%)
Apr 20, 2005	26.90	27.03	26.69	26.76	1,369,285	-0.17(-0.63%)
Apr 19, 2005	27.00	27.11	26.70	26.93	1,722,773	-0.17(-0.62%)
Apr 18, 2005	27.27	27.28	27.09	27.10	2,892,983	-0.13(-0.46%)
Apr 15, 2005	27.29	27.38	27.22	27.23	3,322,081	-0.02(-0.07%)
Apr 14, 2005	27.02	27.27	27.02	27.24	1,774,456	+0.23(+0.84%)
Apr 13, 2005	27.16	27.36	26.99	27.02	1,183,290	-0.21(-0.76%)
Apr 12, 2005	27.04	27.38	26.88	27.23	1,319,357	+0.18(+0.67%)
Apr 11, 2005	27.09	27.31	27.01	27.04	1,061,260	-0.10(-0.37%)
Apr 08, 2005	27.28	27.36	27.14	27.14	905,891	-0.14(-0.51%)
Apr 07, 2005	27.25	27.38	27.16	27.28	1,266,398	+0.08(+0.28%)
Apr 06, 2005	27.23	27.33	27.17	27.21	977,035	-0.03(-0.09%)
Apr 05, 2005	27.08	27.35	27.08	27.23	1,944,979	+0.23(+0.86%)
Apr 04, 2005	26.80	27.11	26.61	27.00	1,921,370	+0.24(+0.89%)
Apr 01, 2005	27.11	27.21	26.65	26.76	1,798,543	-0.36(-1.34%)
Mar 31, 2005	27.14	27.19	27.04	27.13	1,455,265	+0.04(+0.16%)
Mar 30, 2005	27.01	27.17	26.96	27.08	1,868,092	+0.23(+0.84%)
Mar 29, 2005	26.82	27.11	26.79	26.86	1,703,472	+0.01(+0.02%)
Mar 28, 2005	26.96	27.21	26.84	26.85	2,323,191	+0.01(+0.02%)
Mar 24, 2005	27.02	27.05	26.70	26.84	1,679,385	-0.04(-0.14%)
Mar 23, 2005	26.74	26.94	26.65	26.88	2,868,098	+0.08(+0.28%)
Mar 22, 2005	26.83	27.27	26.79	26.81	2,527,851	-0.18(-0.67%)
Mar 21, 2005	26.85	27.13	26.80	26.99	2,824,072	+0.15(+0.56%)
Mar 18, 2005	26.71	27.34	26.71	26.84	10,870,381	+0.25(+0.94%)
Mar 17, 2005	26.96	26.96	26.59	26.59	3,017,246	-0.41(-1.51%)
Mar 16, 2005	27.13	27.21	26.93	26.99	1,351,260	-0.17(-0.62%)
Mar 15, 2005	27.33	27.39	27.16	27.16	1,438,834	-0.11(-0.41%)
Mar 14, 2005	27.18	27.31	26.98	27.28	3,379,666	+0.10(+0.37%)
Mar 11, 2005	27.46	27.52	27.09	27.18	1,578,251	-0.24(-0.87%)
Mar 10, 2005	27.53	27.70	27.41	27.41	1,290,006	+0.01(+0.05%)
Mar 09, 2005	27.51	27.54	27.31	27.40	2,031,277	-0.10(-0.36%)
Mar 08, 2005	27.61	27.63	27.50	27.50	1,881,332	-0.16(-0.59%)
Mar 07, 2005	27.92	27.95	27.58	27.66	1,731,068	-0.28(-1.01%)
Mar 04, 2005	27.90	28.07	27.83	27.95	1,305,638	+0.15(+0.54%)
Mar 03, 2005	27.77	27.95	27.71	27.80	960,605	+0.06(+0.23%)
Mar 02, 2005	27.83	27.97	27.61	27.73	1,175,792	-0.09(-0.34%)

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.