Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	27.98	28.27	27.75	27.83	722,453	-0.19(-0.68%)
May 27, 2005	27.65	28.85	27.52	28.02	2,157,798	+0.25(+0.90%)
May 26, 2005	27.66	28.00	27.48	27.77	936,272	+0.37(+1.35%)
May 25, 2005	28.19	28.19	27.21	27.40	925,888	-0.65(-2.32%)
May 24, 2005	28.48	28.55	27.91	28.05	1,001,700	-0.46(-1.61%)
May 23, 2005	28.90	29.00	28.50	28.51	863,058	-0.39(-1.35%)
May 20, 2005	29.18	29.21	28.59	28.90	833,588	-0.33(-1.13%)
May 19, 2005	29.00	29.35	28.78	29.23	621,963	+0.33(+1.14%)
May 18, 2005	28.75	28.99	28.31	28.90	959,800	+0.20(+0.70%)
May 17, 2005	28.53	28.74	28.19	28.70	803,849	+0.39(+1.38%)
May 16, 2005	28.19	28.53	28.00	28.31	589,504	+0.22(+0.78%)
May 13, 2005	28.04	28.25	27.80	28.09	675,496	+0.12(+0.43%)
May 12, 2005	28.47	28.48	27.90	27.97	651,803	-0.39(-1.38%)
May 11, 2005	28.38	28.66	28.23	28.36	762,697	-0.02(-0.07%)
May 10, 2005	28.49	29.14	27.96	28.38	1,404,912	-0.22(-0.77%)
May 09, 2005	28.61	28.96	28.32	28.60	1,262,802	+0.54(+1.92%)
May 06, 2005	26.71	28.31	26.50	28.06	3,650,605	-0.24(-0.85%)
May 05, 2005	28.59	29.00	28.13	28.30	1,939,834	-0.19(-0.67%)
May 04, 2005	28.90	29.56	28.08	28.49	1,957,705	-0.46(-1.59%)
May 03, 2005	27.37	29.75	27.05	28.95	4,441,722	+1.61(+5.89%)
May 02, 2005	27.76	28.30	26.87	27.34	1,452,765	-0.13(-0.47%)
Apr 29, 2005	27.93	28.17	27.35	27.47	1,359,849	-0.22(-0.79%)
Apr 28, 2005	26.20	28.38	26.20	27.69	2,671,633	+1.61(+6.17%)
Apr 27, 2005	25.97	26.27	25.47	26.08	1,123,055	+0.27(+1.05%)
Apr 26, 2005	26.10	26.33	25.60	25.81	1,365,314	-0.62(-2.35%)
Apr 25, 2005	27.07	27.07	26.28	26.43	1,162,975	-0.52(-1.93%)
Apr 22, 2005	27.68	28.18	26.86	26.95	1,055,244	-0.46(-1.68%)
Apr 21, 2005	27.56	27.92	27.18	27.41	1,482,023	+0.31(+1.14%)
Apr 20, 2005	28.39	28.59	27.06	27.10	1,275,320	-0.84(-3.01%)
Apr 19, 2005	27.48	27.98	27.12	27.94	1,053,075	+0.74(+2.72%)
Apr 18, 2005	27.08	27.97	26.95	27.20	1,096,698	-0.15(-0.55%)
Apr 15, 2005	27.38	27.71	27.21	27.35	802,976	-0.22(-0.80%)
Apr 14, 2005	28.33	28.73	27.51	27.57	1,343,976	-0.95(-3.33%)
Apr 13, 2005	29.58	30.04	28.50	28.52	1,370,963	-0.91(-3.09%)
Apr 12, 2005	29.34	29.50	28.81	29.43	1,118,305	+0.01(+0.03%)
Apr 11, 2005	29.96	30.08	29.34	29.42	932,188	-0.56(-1.87%)
Apr 08, 2005	30.05	30.64	29.46	29.98	1,579,468	+0.03(+0.10%)
Apr 07, 2005	30.60	31.00	29.75	29.95	1,809,257	-0.65(-2.12%)
Apr 06, 2005	31.62	31.62	30.31	30.60	1,872,550	-1.00(-3.16%)
Apr 05, 2005	31.90	32.30	31.50	31.60	1,413,370	-0.30(-0.94%)
Apr 04, 2005	32.59	32.75	31.35	31.90	2,666,191	-1.07(-3.25%)
Apr 01, 2005	31.22	33.46	31.22	32.97	3,505,478	+1.91(+6.15%)
Mar 31, 2005	31.57	31.96	31.04	31.06	785,199	-0.64(-2.02%)
Mar 30, 2005	30.75	31.75	30.75	31.70	1,266,568	+0.93(+3.02%)
Mar 29, 2005	32.18	32.18	30.65	30.77	1,650,814	-1.65(-5.09%)
Mar 28, 2005	31.20	33.14	31.03	32.42	3,054,706	+1.39(+4.48%)
Mar 24, 2005	31.60	32.07	30.81	31.03	981,896	-0.48(-1.52%)
Mar 23, 2005	31.43	32.15	31.01	31.51	1,301,945	+0.00(+0.00%)
Mar 22, 2005	30.52	32.48	30.52	31.51	2,295,675	+0.71(+2.30%)
Mar 21, 2005	30.45	31.05	29.93	30.80	1,261,647	+0.37(+1.22%)
Mar 18, 2005	31.12	31.30	30.25	30.43	1,295,997	-0.90(-2.87%)
Mar 17, 2005	31.89	31.89	31.02	31.33	1,100,074	-0.49(-1.54%)
Mar 16, 2005	30.89	32.04	30.77	31.82	1,945,204	+0.55(+1.76%)
Mar 15, 2005	31.34	31.97	30.78	31.27	1,506,887	-0.06(-0.19%)
Mar 14, 2005	31.52	31.63	30.60	31.33	1,257,144	-0.18(-0.57%)
Mar 11, 2005	31.49	31.89	31.29	31.51	1,184,880	+0.36(+1.16%)
Mar 10, 2005	31.25	31.55	30.46	31.15	1,665,985	+0.14(+0.45%)
Mar 09, 2005	32.40	32.80	30.89	31.01	2,485,560	-1.49(-4.58%)
Mar 08, 2005	32.07	33.85	31.95	32.50	2,828,201	+0.33(+1.03%)
Mar 07, 2005	32.93	33.35	32.01	32.17	2,403,326	-0.87(-2.63%)
Mar 04, 2005	33.81	34.00	32.60	33.04	3,318,110	-1.08(-3.17%)
Mar 03, 2005	30.30	34.25	30.11	34.12	7,288,948	+3.75(+12.35%)
Mar 02, 2005	30.48	30.98	29.87	30.37	1,811,163	-0.13(-0.43%)

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.