Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	30.16	30.36	30.10	30.20	294,264	+0.07(+0.22%)
May 27, 2005	30.13	30.21	30.02	30.13	226,904	+0.01(+0.02%)
May 26, 2005	30.32	30.38	30.03	30.13	418,943	-0.59(-1.93%)
May 25, 2005	30.11	30.80	29.86	30.72	636,173	+0.53(+1.76%)
May 24, 2005	30.12	30.28	29.99	30.19	158,632	-0.09(-0.29%)
May 23, 2005	30.16	30.28	30.04	30.28	221,976	+0.11(+0.36%)
May 20, 2005	30.24	30.27	29.86	30.17	212,666	-0.08(-0.25%)
May 19, 2005	30.34	30.35	30.01	30.24	203,904	-0.10(-0.34%)
May 18, 2005	30.29	30.57	30.24	30.35	259,580	+0.13(+0.44%)
May 17, 2005	30.10	30.22	29.77	30.22	270,350	+0.07(+0.24%)
May 16, 2005	29.63	30.17	29.61	30.15	459,286	+0.50(+1.70%)
May 13, 2005	29.75	29.84	29.06	29.64	343,004	-0.05(-0.18%)
May 12, 2005	29.77	29.86	29.54	29.70	310,511	-0.08(-0.26%)
May 11, 2005	29.61	29.81	29.44	29.77	281,303	+0.17(+0.57%)
May 10, 2005	29.42	29.68	29.25	29.60	335,154	+0.15(+0.50%)
May 09, 2005	29.12	29.46	28.97	29.46	202,078	+0.34(+1.17%)
May 06, 2005	29.11	29.23	29.05	29.12	213,213	+0.05(+0.19%)
May 05, 2005	28.86	29.23	28.78	29.06	170,498	+0.15(+0.51%)
May 04, 2005	28.91	29.46	28.81	28.91	338,805	+0.00(+0.00%)
May 03, 2005	28.98	29.17	28.79	28.91	209,197	-0.14(-0.47%)
May 02, 2005	28.89	29.19	28.84	29.05	157,354	+0.16(+0.57%)
Apr 29, 2005	28.83	29.01	28.60	28.89	265,787	+0.06(+0.21%)
Apr 28, 2005	28.96	29.11	28.75	28.83	162,648	-0.16(-0.57%)
Apr 27, 2005	29.00	29.27	28.73	28.99	291,891	-0.01(-0.02%)
Apr 26, 2005	29.46	29.58	28.92	29.00	359,068	-0.36(-1.23%)
Apr 25, 2005	29.13	29.38	29.01	29.36	135,631	+0.27(+0.92%)
Apr 22, 2005	28.62	29.09	28.62	29.09	265,969	+0.38(+1.34%)
Apr 21, 2005	28.49	28.81	28.40	28.71	192,951	+0.29(+1.02%)
Apr 20, 2005	28.80	28.86	28.40	28.41	174,696	-0.44(-1.52%)
Apr 19, 2005	28.46	28.85	28.44	28.85	110,075	+0.33(+1.17%)
Apr 18, 2005	28.26	28.61	28.00	28.52	330,956	-0.02(-0.08%)
Apr 15, 2005	28.87	28.88	28.43	28.54	294,629	-0.33(-1.14%)
Apr 14, 2005	29.22	29.28	28.86	28.87	225,627	-0.36(-1.24%)
Apr 13, 2005	29.20	29.34	29.11	29.23	174,696	-0.05(-0.17%)
Apr 12, 2005	28.71	29.43	28.58	29.28	254,651	+0.58(+2.00%)
Apr 11, 2005	28.84	28.89	28.65	28.71	400,323	-0.15(-0.51%)
Apr 08, 2005	29.16	29.21	28.72	28.85	163,196	-0.19(-0.64%)
Apr 07, 2005	29.03	29.17	28.88	29.04	167,942	+0.09(+0.30%)
Apr 06, 2005	29.10	29.21	28.89	28.95	116,099	-0.06(-0.21%)
Apr 05, 2005	29.09	29.23	28.94	29.01	181,633	-0.05(-0.17%)
Apr 04, 2005	28.84	29.07	28.57	29.06	189,300	+0.20(+0.68%)
Apr 01, 2005	29.08	29.23	28.55	28.86	209,928	-0.13(-0.43%)
Mar 31, 2005	28.70	29.02	28.57	28.99	253,556	+0.27(+0.95%)
Mar 30, 2005	28.50	28.72	28.41	28.72	218,325	+0.22(+0.77%)
Mar 29, 2005	28.79	29.03	28.36	28.50	461,659	-0.35(-1.22%)
Mar 28, 2005	28.68	29.17	28.57	28.85	374,037	+0.22(+0.77%)
Mar 24, 2005	28.59	28.85	28.28	28.63	476,263	+0.04(+0.15%)
Mar 23, 2005	28.78	28.78	28.32	28.58	464,032	-0.19(-0.67%)
Mar 22, 2005	29.58	29.72	28.64	28.78	550,194	-0.87(-2.92%)
Mar 21, 2005	29.77	29.77	29.52	29.64	329,130	-0.13(-0.44%)
Mar 18, 2005	29.68	29.82	29.36	29.77	721,422	+0.13(+0.44%)
Mar 17, 2005	29.36	29.81	29.34	29.64	332,964	+0.34(+1.16%)
Mar 16, 2005	29.77	30.07	29.30	29.30	284,224	-0.47(-1.56%)
Mar 15, 2005	29.77	29.98	29.63	29.77	370,568	+0.07(+0.22%)
Mar 14, 2005	28.91	29.72	28.88	29.70	423,507	+0.90(+3.12%)
Mar 11, 2005	28.87	29.25	28.77	28.80	439,571	-0.07(-0.25%)
Mar 10, 2005	28.93	29.18	28.60	28.87	504,192	-0.11(-0.38%)
Mar 09, 2005	29.64	29.64	28.96	28.98	294,629	-0.68(-2.29%)
Mar 08, 2005	29.91	29.91	29.44	29.66	397,403	-0.27(-0.90%)
Mar 07, 2005	29.58	30.05	29.50	29.93	198,792	+0.41(+1.37%)
Mar 04, 2005	29.28	29.58	29.28	29.53	163,926	+0.24(+0.82%)
Mar 03, 2005	29.14	29.35	29.06	29.29	208,102	+0.12(+0.41%)
Mar 02, 2005	28.84	29.23	28.81	29.17	278,382	+0.32(+1.10%)

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.