Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.76	28.93	28.59	28.61	10,793,766	-0.17(-0.61%)
May 27, 2005	28.87	28.92	28.77	28.78	6,458,938	-0.06(-0.19%)
May 26, 2005	28.97	28.99	28.76	28.84	9,268,866	-0.06(-0.21%)
May 25, 2005	28.95	28.97	28.80	28.90	12,521,924	-0.08(-0.26%)
May 24, 2005	28.95	29.04	28.76	28.97	12,367,720	+0.03(+0.09%)
May 23, 2005	28.80	29.04	28.80	28.95	10,778,276	+0.07(+0.25%)
May 20, 2005	28.74	28.95	28.58	28.87	14,730,060	+0.16(+0.55%)
May 19, 2005	28.47	28.73	28.38	28.72	13,389,640	+0.29(+1.00%)
May 18, 2005	28.29	28.55	28.12	28.43	16,567,122	+0.18(+0.65%)
May 17, 2005	28.02	28.35	27.96	28.25	12,159,299	+0.09(+0.30%)
May 16, 2005	27.81	28.21	27.76	28.16	15,686,261	+0.49(+1.77%)
May 13, 2005	27.89	28.00	27.47	27.67	16,778,360	-0.08(-0.29%)
May 12, 2005	28.16	28.18	27.72	27.75	13,664,249	-0.11(-0.38%)
May 11, 2005	28.02	28.07	27.68	27.86	13,069,263	-0.16(-0.56%)
May 10, 2005	28.14	28.18	27.91	28.02	9,913,845	-0.15(-0.54%)
May 09, 2005	28.31	28.38	28.13	28.17	9,257,366	-0.08(-0.27%)
May 06, 2005	28.55	28.71	28.18	28.25	17,977,014	-0.23(-0.79%)
May 05, 2005	28.44	28.54	28.23	28.47	11,559,620	+0.03(+0.12%)
May 04, 2005	28.21	28.47	28.12	28.44	13,535,394	+0.32(+1.15%)
May 03, 2005	27.89	28.32	27.80	28.12	16,894,304	+0.25(+0.89%)
May 02, 2005	27.97	27.97	27.72	27.87	11,525,352	+0.18(+0.65%)
Apr 29, 2005	27.74	27.76	27.46	27.69	11,701,149	+0.22(+0.81%)
Apr 28, 2005	27.67	28.13	27.40	27.47	22,975,128	-0.16(-0.57%)
Apr 27, 2005	27.28	27.67	27.19	27.63	13,774,093	+0.36(+1.31%)
Apr 26, 2005	27.83	27.88	27.27	27.27	16,676,965	-0.56(-2.01%)
Apr 25, 2005	27.63	27.88	27.61	27.83	12,008,382	+0.22(+0.79%)
Apr 22, 2005	27.76	27.95	27.34	27.61	17,330,158	-0.22(-0.78%)
Apr 21, 2005	27.37	27.86	27.21	27.83	25,084,686	+1.09(+4.08%)
Apr 20, 2005	27.10	28.21	26.71	26.74	33,313,560	-0.58(-2.14%)
Apr 19, 2005	27.01	27.57	26.74	27.32	14,763,388	+0.17(+0.61%)
Apr 18, 2005	27.65	27.66	26.93	27.15	19,466,238	-0.53(-1.92%)
Apr 15, 2005	27.97	27.97	27.63	27.69	18,442,676	-0.22(-0.78%)
Apr 14, 2005	28.06	28.27	27.90	27.90	14,608,481	-0.16(-0.58%)
Apr 13, 2005	27.86	28.16	27.83	28.06	15,342,883	+0.29(+1.04%)
Apr 12, 2005	27.99	28.02	27.74	27.77	14,539,476	-0.15(-0.55%)
Apr 11, 2005	28.12	28.19	27.93	27.93	12,769,306	+0.01(+0.03%)
Apr 08, 2005	28.06	28.11	27.92	27.92	11,954,399	-0.06(-0.23%)
Apr 07, 2005	27.96	28.04	27.91	27.98	13,757,663	+0.06(+0.21%)
Apr 06, 2005	27.84	28.06	27.77	27.92	13,697,578	+0.23(+0.83%)
Apr 05, 2005	27.61	27.80	27.60	27.69	11,623,460	+0.23(+0.82%)
Apr 04, 2005	27.81	27.81	27.42	27.47	14,690,863	-0.30(-1.09%)
Apr 01, 2005	28.12	28.12	27.74	27.77	13,495,963	-0.09(-0.32%)
Mar 31, 2005	27.84	28.06	27.74	27.86	10,912,294	+0.02(+0.06%)
Mar 30, 2005	27.63	27.88	27.54	27.84	15,746,112	+0.41(+1.51%)
Mar 29, 2005	27.42	27.65	27.36	27.43	12,432,265	-0.05(-0.19%)
Mar 28, 2005	27.28	27.67	27.27	27.48	11,288,297	+0.33(+1.22%)
Mar 24, 2005	27.23	27.36	27.05	27.15	9,792,735	-0.08(-0.28%)
Mar 23, 2005	27.05	27.38	27.05	27.23	13,026,781	+0.15(+0.55%)
Mar 22, 2005	27.18	27.59	27.02	27.08	16,563,131	+0.12(+0.43%)
Mar 21, 2005	27.50	27.51	26.93	26.96	19,681,936	-0.61(-2.23%)
Mar 18, 2005	27.65	27.74	27.17	27.57	27,820,682	-0.08(-0.28%)
Mar 17, 2005	27.44	27.79	27.44	27.65	9,227,558	+0.16(+0.59%)
Mar 16, 2005	27.77	27.89	27.36	27.49	11,032,465	-0.31(-1.12%)
Mar 15, 2005	27.83	27.92	27.76	27.80	10,275,765	+0.03(+0.12%)
Mar 14, 2005	27.76	28.06	27.75	27.77	11,052,650	+0.01(+0.05%)
Mar 11, 2005	27.66	27.86	27.65	27.75	14,851,873	-0.15(-0.53%)
Mar 10, 2005	27.80	28.05	27.79	27.90	12,625,665	+0.21(+0.77%)
Mar 09, 2005	27.99	28.14	27.68	27.69	15,424,092	-0.30(-1.08%)
Mar 08, 2005	27.94	28.15	27.86	27.99	13,330,963	+0.02(+0.08%)
Mar 07, 2005	28.14	28.16	27.95	27.97	10,942,571	-0.17(-0.61%)
Mar 04, 2005	28.18	28.33	28.05	28.14	12,700,302	+0.15(+0.55%)
Mar 03, 2005	28.12	28.15	27.89	27.99	13,318,289	-0.07(-0.26%)
Mar 02, 2005	28.12	28.14	27.99	28.06	12,259,520	-0.10(-0.36%)

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.