Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	26.49	26.50	26.29	26.35	18,684	-0.78(-2.87%)
May 27, 2005	27.09	27.15	26.89	27.13	16,608	-0.17(-0.63%)
May 26, 2005	27.19	27.30	27.11	27.30	16,364	-0.23(-0.83%)
May 25, 2005	27.71	27.71	27.30	27.53	37,125	-0.31(-1.12%)
May 24, 2005	27.79	27.84	27.60	27.84	65,823	+0.00(+0.00%)
May 23, 2005	27.77	28.00	27.74	27.84	35,171	+0.37(+1.34%)
May 20, 2005	27.35	27.54	27.22	27.47	23,447	+0.25(+0.90%)
May 19, 2005	27.19	27.24	27.03	27.23	12,822	+0.04(+0.15%)
May 18, 2005	26.61	27.29	26.54	27.19	18,440	+0.42(+1.56%)
May 17, 2005	26.74	26.83	26.55	26.77	15,997	-0.51(-1.86%)
May 16, 2005	27.05	27.28	27.03	27.28	24,424	+0.30(+1.12%)
May 13, 2005	26.87	27.10	26.80	26.97	31,995	-0.02(-0.09%)
May 12, 2005	27.24	27.24	26.87	27.00	14,166	-0.16(-0.57%)
May 11, 2005	27.04	27.18	26.86	27.15	30,408	-0.07(-0.24%)
May 10, 2005	27.47	27.47	27.14	27.22	25,157	-0.68(-2.44%)
May 09, 2005	27.87	27.90	27.13	27.90	29,919	+0.16(+0.56%)
May 06, 2005	27.76	27.81	27.55	27.74	21,127	-0.16(-0.59%)
May 05, 2005	27.95	28.00	27.72	27.91	42,620	-0.38(-1.36%)
May 04, 2005	27.87	28.29	27.87	28.29	23,813	+0.43(+1.56%)
May 03, 2005	27.74	27.94	27.63	27.86	16,974	+0.07(+0.24%)
May 02, 2005	27.84	27.84	27.60	27.79	17,463	-0.03(-0.12%)
Apr 29, 2005	27.99	27.99	27.42	27.82	26,011	+0.25(+0.89%)
Apr 28, 2005	27.56	27.78	27.45	27.58	17,097	-0.07(-0.27%)
Apr 27, 2005	27.55	27.70	27.43	27.65	59,229	-0.22(-0.79%)
Apr 26, 2005	27.91	28.05	27.75	27.87	85,363	-0.21(-0.76%)
Apr 25, 2005	28.29	28.29	28.08	28.09	91,102	-0.33(-1.15%)
Apr 22, 2005	28.61	28.61	28.35	28.41	47,993	-0.20(-0.72%)
Apr 21, 2005	28.46	28.67	28.32	28.62	43,109	+0.60(+2.13%)
Apr 20, 2005	28.26	28.36	28.02	28.02	26,988	-0.28(-0.98%)
Apr 19, 2005	28.29	28.30	28.00	28.30	95,010	-0.25(-0.86%)
Apr 18, 2005	28.41	28.56	28.18	28.55	58,740	-1.11(-3.75%)
Apr 15, 2005	30.13	30.17	29.65	29.66	56,176	-0.52(-1.74%)
Apr 14, 2005	30.53	30.53	30.13	30.18	46,284	-0.42(-1.36%)
Apr 13, 2005	30.55	30.80	30.40	30.60	42,986	-0.47(-1.50%)
Apr 12, 2005	30.87	31.12	30.71	31.07	48,482	-0.46(-1.45%)
Apr 11, 2005	31.57	31.59	31.22	31.53	35,537	+0.46(+1.48%)
Apr 08, 2005	31.12	31.20	30.76	31.07	48,238	-0.53(-1.68%)
Apr 07, 2005	31.39	31.60	31.36	31.60	36,514	+1.01(+3.29%)
Apr 06, 2005	30.63	30.86	30.54	30.59	30,530	-0.11(-0.37%)
Apr 05, 2005	30.53	30.95	30.42	30.71	109,299	+0.07(+0.24%)
Apr 04, 2005	30.58	30.70	30.34	30.63	30,408	-0.03(-0.11%)
Apr 01, 2005	30.98	31.00	30.54	30.67	37,735	-0.24(-0.77%)
Mar 31, 2005	31.05	31.12	30.85	30.90	34,194	-0.10(-0.32%)
Mar 30, 2005	30.99	31.13	30.84	31.00	32,850	+0.28(+0.91%)
Mar 29, 2005	30.90	31.12	30.71	30.72	69,975	-0.08(-0.27%)
Mar 28, 2005	30.79	30.85	30.46	30.81	59,839	+0.14(+0.45%)
Mar 24, 2005	30.84	31.11	30.56	30.67	53,489	+0.19(+0.62%)
Mar 23, 2005	30.32	30.58	30.23	30.48	57,763	+0.24(+0.79%)
Mar 22, 2005	30.59	30.71	30.22	30.24	53,977	-0.33(-1.07%)
Mar 21, 2005	30.69	30.81	30.53	30.57	73,883	+0.29(+0.95%)
Mar 18, 2005	30.40	30.40	30.05	30.28	63,747	-0.47(-1.52%)
Mar 17, 2005	30.75	30.83	30.61	30.75	19,051	-0.02(-0.05%)
Mar 16, 2005	30.91	31.08	30.65	30.76	34,804	-0.10(-0.32%)
Mar 15, 2005	30.87	30.97	30.78	30.86	58,862	-0.13(-0.42%)
Mar 14, 2005	31.09	31.26	30.88	30.99	75,349	-0.26(-0.84%)
Mar 11, 2005	31.46	31.46	31.19	31.26	31,141	-0.21(-0.68%)
Mar 10, 2005	31.44	31.47	31.26	31.47	31,018	+0.08(+0.26%)
Mar 09, 2005	31.39	31.44	31.21	31.39	24,546	-0.11(-0.34%)
Mar 08, 2005	31.43	31.70	31.43	31.49	49,459	+0.20(+0.63%)
Mar 07, 2005	31.19	31.43	31.19	31.30	26,011	-0.06(-0.18%)
Mar 04, 2005	31.27	31.47	31.15	31.35	40,666	-0.01(-0.03%)
Mar 03, 2005	31.24	31.53	31.16	31.36	34,438	-0.02(-0.08%)
Mar 02, 2005	31.21	31.44	31.17	31.39	26,500	-0.32(-1.01%)

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.