Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	27.63	27.70	27.53	27.55	866,605	-0.20(-0.73%)
May 27, 2005	27.82	27.85	27.65	27.76	1,142,230	-0.04(-0.13%)
May 26, 2005	27.68	27.88	27.60	27.79	1,726,836	-0.23(-0.82%)
May 25, 2005	28.37	28.51	27.91	28.02	1,605,247	-0.54(-1.91%)
May 24, 2005	28.63	28.77	28.14	28.56	1,226,477	-0.35(-1.21%)
May 23, 2005	28.84	29.06	28.72	28.92	839,851	+0.11(+0.37%)
May 20, 2005	29.19	29.25	28.78	28.81	759,589	-0.33(-1.15%)
May 19, 2005	29.24	29.47	29.07	29.14	667,942	-0.10(-0.33%)
May 18, 2005	29.51	29.80	29.13	29.24	1,036,921	-0.21(-0.72%)
May 17, 2005	28.78	29.56	28.63	29.45	1,591,016	+0.54(+1.85%)
May 16, 2005	28.70	28.98	28.63	28.92	603,049	+0.18(+0.61%)
May 13, 2005	28.77	28.85	28.41	28.74	635,381	+0.03(+0.09%)
May 12, 2005	27.74	29.18	27.74	28.71	740,121	+0.21(+0.74%)
May 11, 2005	29.21	29.21	28.45	28.50	1,184,923	-0.59(-2.02%)
May 10, 2005	29.03	29.22	29.00	29.09	656,443	-0.16(-0.54%)
May 09, 2005	29.18	29.39	29.14	29.25	717,010	-0.03(-0.09%)
May 06, 2005	29.56	29.58	29.12	29.28	546,922	-0.06(-0.21%)
May 05, 2005	29.31	29.44	29.14	29.34	664,526	+0.03(+0.09%)
May 04, 2005	29.12	29.41	28.92	29.31	1,096,349	+0.37(+1.27%)
May 03, 2005	28.93	29.07	28.71	28.94	1,059,349	-0.18(-0.60%)
May 02, 2005	29.38	29.45	28.99	29.12	703,007	-0.18(-0.63%)
Apr 29, 2005	28.92	29.47	28.89	29.30	1,567,677	+0.46(+1.58%)
Apr 28, 2005	29.05	29.05	28.79	28.85	629,006	-0.21(-0.73%)
Apr 27, 2005	28.93	29.25	28.59	29.06	757,540	+0.13(+0.46%)
Apr 26, 2005	28.86	29.07	28.71	28.92	673,520	+0.06(+0.21%)
Apr 25, 2005	28.94	28.94	28.69	28.86	1,117,070	+0.12(+0.43%)
Apr 22, 2005	29.14	29.19	28.44	28.74	592,689	-0.36(-1.24%)
Apr 21, 2005	29.29	29.34	28.78	29.10	1,500,735	-0.02(-0.06%)
Apr 20, 2005	29.29	29.38	29.02	29.12	832,565	-0.27(-0.93%)
Apr 19, 2005	29.81	29.84	29.21	29.39	1,060,260	-0.39(-1.30%)
Apr 18, 2005	29.94	29.95	29.69	29.78	1,563,465	-0.09(-0.29%)
Apr 15, 2005	30.79	30.79	29.37	29.86	2,726,757	-0.92(-3.00%)
Apr 14, 2005	31.21	31.52	30.66	30.79	1,124,697	-0.44(-1.41%)
Apr 13, 2005	31.38	31.48	31.18	31.23	899,393	-0.11(-0.34%)
Apr 12, 2005	31.29	31.43	31.06	31.33	1,116,045	-0.03(-0.08%)
Apr 11, 2005	31.24	31.51	31.20	31.36	1,132,780	+0.11(+0.37%)
Apr 08, 2005	31.50	31.52	31.15	31.24	814,577	-0.18(-0.59%)
Apr 07, 2005	31.45	31.55	31.25	31.43	1,006,638	+0.10(+0.31%)
Apr 06, 2005	31.42	31.43	31.27	31.33	1,036,238	-0.09(-0.28%)
Apr 05, 2005	31.45	31.66	31.39	31.42	862,848	-0.03(-0.08%)
Apr 04, 2005	31.53	31.59	31.24	31.45	941,631	-0.18(-0.56%)
Apr 01, 2005	32.13	32.13	31.44	31.62	1,125,494	-0.51(-1.59%)
Mar 31, 2005	31.96	32.25	31.81	32.13	1,360,361	+0.14(+0.44%)
Mar 30, 2005	31.62	31.99	31.51	31.99	1,455,424	+0.36(+1.14%)
Mar 29, 2005	31.45	31.81	31.28	31.63	1,918,782	+0.18(+0.59%)
Mar 28, 2005	31.23	31.57	31.18	31.45	845,999	+0.21(+0.67%)
Mar 24, 2005	31.45	31.49	31.09	31.23	774,617	-0.18(-0.56%)
Mar 23, 2005	31.37	31.53	31.14	31.41	1,223,517	+0.06(+0.20%)
Mar 22, 2005	31.78	31.82	31.29	31.35	660,883	-0.30(-0.94%)
Mar 21, 2005	31.90	31.90	31.49	31.65	511,060	-0.15(-0.47%)
Mar 18, 2005	31.87	32.03	31.75	31.80	1,638,946	-0.04(-0.11%)
Mar 17, 2005	31.88	32.00	31.74	31.83	970,093	-0.02(-0.06%)
Mar 16, 2005	32.17	32.27	31.81	31.85	1,106,823	-0.43(-1.33%)
Mar 15, 2005	32.32	32.50	32.19	32.28	1,413,414	+0.13(+0.41%)
Mar 14, 2005	31.88	32.72	31.84	32.15	1,485,593	+0.34(+1.08%)
Mar 11, 2005	31.88	31.97	31.76	31.81	953,129	-0.11(-0.36%)
Mar 10, 2005	31.74	32.02	31.74	31.92	1,037,604	+0.18(+0.58%)
Mar 09, 2005	31.96	32.04	31.66	31.74	912,827	-0.23(-0.71%)
Mar 08, 2005	32.06	32.06	31.87	31.96	1,356,035	-0.10(-0.30%)
Mar 07, 2005	32.15	32.21	31.88	32.06	1,073,238	-0.09(-0.27%)
Mar 04, 2005	31.84	32.35	31.81	32.15	1,075,401	+0.32(+0.99%)
Mar 03, 2005	32.50	32.51	31.52	31.83	1,269,397	-0.68(-2.08%)
Mar 02, 2005	32.32	32.54	32.07	32.51	934,800	+0.11(+0.33%)

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.