Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	30.16	30.37	30.11	30.21	294,191	+0.07(+0.22%)
May 27, 2005	30.14	30.22	30.03	30.14	226,848	+0.01(+0.02%)
May 26, 2005	30.33	30.38	30.03	30.14	418,839	-0.59(-1.93%)
May 25, 2005	30.11	30.81	29.86	30.73	636,015	+0.53(+1.76%)
May 24, 2005	30.13	30.28	30.00	30.20	158,593	-0.09(-0.29%)
May 23, 2005	30.17	30.29	30.05	30.28	221,921	+0.11(+0.36%)
May 20, 2005	30.25	30.27	29.86	30.18	212,613	-0.08(-0.25%)
May 19, 2005	30.35	30.36	30.02	30.25	203,853	-0.10(-0.34%)
May 18, 2005	30.30	30.58	30.25	30.36	259,516	+0.13(+0.44%)
May 17, 2005	30.11	30.23	29.78	30.22	270,283	+0.07(+0.24%)
May 16, 2005	29.63	30.18	29.62	30.15	459,172	+0.50(+1.70%)
May 13, 2005	29.76	29.85	29.07	29.65	342,919	-0.05(-0.18%)
May 12, 2005	29.78	29.86	29.55	29.70	310,434	-0.08(-0.26%)
May 11, 2005	29.62	29.81	29.45	29.78	281,233	+0.17(+0.57%)
May 10, 2005	29.42	29.69	29.26	29.61	335,071	+0.15(+0.50%)
May 09, 2005	29.12	29.46	28.98	29.46	202,028	+0.34(+1.17%)
May 06, 2005	29.12	29.24	29.06	29.12	213,161	+0.05(+0.19%)
May 05, 2005	28.87	29.24	28.79	29.07	170,455	+0.15(+0.51%)
May 04, 2005	28.91	29.46	28.82	28.92	338,721	+0.00(+0.00%)
May 03, 2005	28.99	29.18	28.79	28.92	209,146	-0.14(-0.47%)
May 02, 2005	28.89	29.20	28.85	29.06	157,315	+0.16(+0.57%)
Apr 29, 2005	28.83	29.01	28.61	28.89	265,721	+0.06(+0.21%)
Apr 28, 2005	28.97	29.11	28.76	28.83	162,608	-0.16(-0.57%)
Apr 27, 2005	29.00	29.28	28.73	29.00	291,819	-0.01(-0.02%)
Apr 26, 2005	29.46	29.59	28.93	29.00	358,979	-0.36(-1.23%)
Apr 25, 2005	29.14	29.39	29.01	29.36	135,598	+0.27(+0.92%)
Apr 22, 2005	28.63	29.10	28.63	29.10	265,903	+0.38(+1.34%)
Apr 21, 2005	28.49	28.82	28.41	28.71	192,903	+0.29(+1.02%)
Apr 20, 2005	28.81	28.87	28.41	28.42	174,653	-0.44(-1.52%)
Apr 19, 2005	28.47	28.86	28.45	28.86	110,048	+0.33(+1.17%)
Apr 18, 2005	28.27	28.62	28.01	28.53	330,874	-0.02(-0.08%)
Apr 15, 2005	28.88	28.89	28.43	28.55	294,556	-0.33(-1.14%)
Apr 14, 2005	29.23	29.29	28.87	28.88	225,571	-0.36(-1.24%)
Apr 13, 2005	29.21	29.34	29.12	29.24	174,653	-0.05(-0.17%)
Apr 12, 2005	28.71	29.44	28.59	29.29	254,588	+0.58(+2.00%)
Apr 11, 2005	28.84	28.90	28.66	28.71	400,224	-0.15(-0.51%)
Apr 08, 2005	29.17	29.22	28.73	28.86	163,155	-0.19(-0.64%)
Apr 07, 2005	29.04	29.18	28.89	29.05	167,900	+0.09(+0.30%)
Apr 06, 2005	29.11	29.22	28.89	28.96	116,070	-0.06(-0.21%)
Apr 05, 2005	29.10	29.23	28.95	29.02	181,588	-0.05(-0.17%)
Apr 04, 2005	28.84	29.08	28.58	29.07	189,253	+0.20(+0.68%)
Apr 01, 2005	29.08	29.23	28.55	28.87	209,876	-0.13(-0.43%)
Mar 31, 2005	28.71	29.03	28.58	29.00	253,493	+0.27(+0.95%)
Mar 30, 2005	28.50	28.72	28.42	28.72	218,271	+0.22(+0.77%)
Mar 29, 2005	28.79	29.04	28.37	28.50	461,544	-0.35(-1.22%)
Mar 28, 2005	28.68	29.18	28.58	28.85	373,944	+0.22(+0.77%)
Mar 24, 2005	28.60	28.86	28.28	28.64	476,144	+0.04(+0.15%)
Mar 23, 2005	28.78	28.78	28.33	28.59	463,917	-0.19(-0.67%)
Mar 22, 2005	29.59	29.73	28.65	28.78	550,057	-0.87(-2.92%)
Mar 21, 2005	29.78	29.78	29.53	29.65	329,049	-0.13(-0.44%)
Mar 18, 2005	29.69	29.83	29.37	29.78	721,243	+0.13(+0.44%)
Mar 17, 2005	29.37	29.81	29.35	29.65	332,881	+0.34(+1.16%)
Mar 16, 2005	29.78	30.08	29.30	29.31	284,153	-0.47(-1.56%)
Mar 15, 2005	29.78	29.98	29.63	29.78	370,476	+0.07(+0.22%)
Mar 14, 2005	28.92	29.73	28.89	29.71	423,402	+0.90(+3.12%)
Mar 11, 2005	28.88	29.25	28.78	28.81	439,462	-0.07(-0.25%)
Mar 10, 2005	28.94	29.18	28.61	28.88	504,067	-0.11(-0.38%)
Mar 09, 2005	29.64	29.64	28.96	28.99	294,556	-0.68(-2.29%)
Mar 08, 2005	29.92	29.92	29.45	29.67	397,304	-0.27(-0.90%)
Mar 07, 2005	29.59	30.05	29.51	29.94	198,743	+0.41(+1.37%)
Mar 04, 2005	29.29	29.58	29.29	29.53	163,885	+0.24(+0.82%)
Mar 03, 2005	29.15	29.35	29.06	29.29	208,051	+0.12(+0.41%)
Mar 02, 2005	28.85	29.23	28.82	29.17	278,313	+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.