Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	27.90	28.05	27.75	27.75	35,300	-0.19(-0.68%)
May 27, 2005	27.73	27.97	27.50	27.94	31,200	+0.29(+1.05%)
May 26, 2005	27.65	27.82	27.62	27.65	39,000	+0.00(+0.00%)
May 25, 2005	27.85	27.87	27.53	27.65	47,700	-0.35(-1.25%)
May 24, 2005	28.59	28.59	28.00	28.00	68,200	-0.58(-2.03%)
May 23, 2005	28.49	28.80	28.39	28.58	115,200	+0.49(+1.74%)
May 20, 2005	27.76	28.10	27.31	28.09	70,600	+0.34(+1.23%)
May 19, 2005	27.45	27.93	27.15	27.75	132,600	+0.38(+1.39%)
May 18, 2005	27.18	27.37	27.00	27.37	208,300	+0.32(+1.18%)
May 17, 2005	26.75	27.10	26.55	27.05	157,300	+0.55(+2.08%)
May 16, 2005	25.65	26.68	25.65	26.50	135,100	+0.05(+0.19%)
May 13, 2005	27.55	27.55	26.20	26.45	305,000	-1.20(-4.34%)
May 12, 2005	28.02	28.15	27.52	27.65	25,600	-0.55(-1.95%)
May 11, 2005	28.00	28.30	27.60	28.20	24,400	+0.05(+0.18%)
May 10, 2005	27.90	28.15	27.78	28.15	34,500	+0.15(+0.54%)
May 09, 2005	27.82	28.05	27.80	28.00	30,100	+0.18(+0.65%)
May 06, 2005	28.06	28.06	27.73	27.82	30,100	-0.23(-0.82%)
May 05, 2005	27.99	28.45	27.91	28.05	58,400	+0.08(+0.29%)
May 04, 2005	27.93	28.00	27.90	27.97	13,600	+0.14(+0.50%)
May 03, 2005	28.15	28.15	27.67	27.83	21,200	-0.26(-0.93%)
May 02, 2005	27.85	28.10	27.65	28.09	47,900	+0.40(+1.44%)
Apr 29, 2005	27.62	27.78	27.58	27.69	59,200	+0.08(+0.29%)
Apr 28, 2005	27.70	27.75	27.61	27.61	18,500	-0.15(-0.54%)
Apr 27, 2005	27.70	27.93	27.55	27.76	85,300	+0.13(+0.47%)
Apr 26, 2005	27.65	27.70	27.23	27.63	34,300	-0.09(-0.32%)
Apr 25, 2005	27.15	27.73	27.13	27.72	35,100	+0.50(+1.84%)
Apr 22, 2005	27.30	27.30	27.05	27.22	52,700	-0.13(-0.48%)
Apr 21, 2005	27.35	27.50	27.21	27.35	37,500	+0.13(+0.48%)
Apr 20, 2005	27.50	27.50	27.05	27.22	61,200	-0.12(-0.44%)
Apr 19, 2005	27.45	27.66	27.03	27.34	31,200	-0.17(-0.62%)
Apr 18, 2005	27.25	27.55	27.23	27.51	17,800	+0.21(+0.77%)
Apr 15, 2005	27.62	27.77	27.15	27.30	25,500	-0.30(-1.09%)
Apr 14, 2005	27.48	27.78	27.48	27.60	23,400	+0.05(+0.18%)
Apr 13, 2005	27.63	27.70	27.49	27.55	52,600	-0.05(-0.18%)
Apr 12, 2005	27.00	27.73	26.86	27.60	72,300	+0.60(+2.22%)
Apr 11, 2005	27.10	27.25	26.92	27.00	23,100	-0.04(-0.15%)
Apr 08, 2005	27.60	27.62	27.04	27.04	42,500	-0.42(-1.53%)
Apr 07, 2005	27.35	27.59	27.20	27.46	8,400	+0.05(+0.18%)
Apr 06, 2005	27.43	27.71	27.37	27.41	13,400	+0.12(+0.44%)
Apr 05, 2005	27.24	27.33	27.13	27.29	15,700	-0.01(-0.04%)
Apr 04, 2005	27.20	27.30	26.70	27.30	68,600	+0.19(+0.70%)
Apr 01, 2005	27.30	27.45	26.93	27.11	49,000	-0.04(-0.15%)
Mar 31, 2005	27.18	27.36	26.92	27.15	50,800	-0.03(-0.11%)
Mar 30, 2005	27.00	27.18	26.85	27.18	33,500	+0.20(+0.74%)
Mar 29, 2005	26.98	27.10	26.70	26.98	52,500	-0.15(-0.55%)
Mar 28, 2005	27.00	27.27	26.81	27.13	31,800	+0.01(+0.04%)
Mar 24, 2005	27.11	27.47	27.09	27.12	28,000	+0.11(+0.41%)
Mar 23, 2005	27.08	27.27	26.80	27.01	44,100	-0.06(-0.22%)
Mar 22, 2005	27.01	27.85	27.01	27.07	52,100	+0.07(+0.26%)
Mar 21, 2005	27.28	27.28	26.95	27.00	28,300	-0.27(-0.99%)
Mar 18, 2005	27.88	27.88	27.27	27.27	77,600	-0.49(-1.77%)
Mar 17, 2005	27.45	27.86	27.25	27.76	21,300	+0.41(+1.50%)
Mar 16, 2005	27.42	27.90	27.20	27.35	55,300	-0.61(-2.18%)
Mar 15, 2005	27.78	28.20	27.78	27.96	48,300	+0.18(+0.65%)
Mar 14, 2005	28.11	28.25	27.56	27.78	40,200	-0.23(-0.82%)
Mar 11, 2005	28.55	28.55	27.95	28.01	36,500	-0.12(-0.43%)
Mar 10, 2005	28.01	28.60	27.91	28.13	59,500	+0.12(+0.43%)
Mar 09, 2005	28.45	28.45	28.01	28.01	39,000	-0.43(-1.51%)
Mar 08, 2005	28.80	28.80	28.44	28.44	25,500	-0.43(-1.49%)
Mar 07, 2005	29.00	29.12	28.73	28.87	43,400	-0.13(-0.45%)
Mar 04, 2005	29.05	29.25	28.91	29.00	54,400	+0.10(+0.35%)
Mar 03, 2005	28.39	29.17	28.35	28.90	47,000	+0.51(+1.80%)
Mar 02, 2005	28.53	28.87	28.37	28.39	31,200	-0.34(-1.18%)

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.