Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	30.99	31.34	30.99	31.34	49,364	+0.40(+1.30%)
May 27, 2005	30.96	30.96	30.73	30.94	34,778	+0.06(+0.20%)
May 26, 2005	30.67	30.97	30.62	30.87	22,950	+0.08(+0.27%)
May 25, 2005	31.12	31.22	30.57	30.79	86,773	-0.48(-1.53%)
May 24, 2005	31.17	31.30	31.10	31.27	159,449	-0.02(-0.07%)
May 23, 2005	31.16	31.48	31.02	31.29	58,038	+0.01(+0.04%)
May 20, 2005	31.19	31.28	30.78	31.28	47,631	+0.01(+0.02%)
May 19, 2005	31.35	31.35	30.79	31.27	34,315	-0.09(-0.29%)
May 18, 2005	31.16	31.36	30.94	31.36	128,858	+0.20(+0.64%)
May 17, 2005	30.85	31.16	30.53	31.16	44,989	+0.18(+0.58%)
May 16, 2005	30.49	30.98	30.39	30.98	77,932	+0.49(+1.59%)
May 13, 2005	30.49	30.49	30.27	30.49	113,953	+0.12(+0.41%)
May 12, 2005	30.53	30.62	30.27	30.37	115,763	-0.18(-0.59%)
May 11, 2005	30.57	30.71	30.39	30.55	128,141	-0.08(-0.25%)
May 10, 2005	31.00	31.05	30.42	30.62	149,699	-0.46(-1.49%)
May 09, 2005	30.01	31.14	29.92	31.09	158,068	+1.12(+3.72%)
May 06, 2005	30.01	30.01	29.67	29.97	19,324	-0.03(-0.09%)
May 05, 2005	30.15	30.24	29.78	30.00	83,006	-0.12(-0.39%)
May 04, 2005	29.73	30.13	29.72	30.12	45,631	+0.60(+2.02%)
May 03, 2005	29.45	29.79	29.40	29.52	164,531	+0.27(+0.92%)
May 02, 2005	28.83	29.35	28.74	29.25	124,580	+0.25(+0.86%)
Apr 29, 2005	29.00	29.00	28.27	29.00	118,848	+0.08(+0.26%)
Apr 28, 2005	29.00	29.22	28.66	28.93	174,969	-0.37(-1.28%)
Apr 27, 2005	28.85	29.38	28.85	29.30	71,525	+0.30(+1.05%)
Apr 26, 2005	28.86	29.09	28.86	29.00	27,291	-0.06(-0.19%)
Apr 25, 2005	28.46	29.36	28.46	29.05	74,642	+0.62(+2.17%)
Apr 22, 2005	28.92	28.99	28.32	28.43	58,319	-0.37(-1.28%)
Apr 21, 2005	28.16	28.96	28.16	28.80	82,772	+0.64(+2.26%)
Apr 20, 2005	28.00	28.68	28.00	28.16	205,263	+0.18(+0.64%)
Apr 19, 2005	27.94	28.04	27.81	27.98	50,507	+0.08(+0.30%)
Apr 18, 2005	27.96	28.09	27.65	27.90	35,168	+0.00(+0.00%)
Apr 15, 2005	28.00	28.05	27.73	27.90	48,169	-0.02(-0.07%)
Apr 14, 2005	28.40	28.41	27.88	27.92	34,184	-0.47(-1.66%)
Apr 13, 2005	28.00	28.47	28.00	28.39	55,891	+0.23(+0.81%)
Apr 12, 2005	27.89	28.43	27.77	28.16	26,084	+0.06(+0.20%)
Apr 11, 2005	27.96	28.25	27.96	28.11	27,848	+0.15(+0.52%)
Apr 08, 2005	28.48	28.59	27.91	27.96	23,161	-0.31(-1.10%)
Apr 07, 2005	28.39	28.45	28.27	28.27	30,992	-0.01(-0.02%)
Apr 06, 2005	28.48	28.50	28.25	28.28	45,110	-0.07(-0.24%)
Apr 05, 2005	28.24	28.43	28.18	28.35	54,361	+0.19(+0.69%)
Apr 04, 2005	28.09	28.21	27.86	28.16	39,063	+0.07(+0.25%)
Apr 01, 2005	28.41	28.55	27.91	28.09	24,369	-0.10(-0.37%)
Mar 31, 2005	28.21	28.41	28.19	28.19	72,674	+0.04(+0.15%)
Mar 30, 2005	27.60	28.27	27.60	28.15	94,563	+0.58(+2.09%)
Mar 29, 2005	27.62	27.81	27.42	27.57	601,989	-0.04(-0.15%)
Mar 28, 2005	27.51	27.87	27.39	27.62	142,908	+0.00(+0.00%)
Mar 24, 2005	27.66	27.81	27.62	27.62	117,531	-0.06(-0.20%)
Mar 23, 2005	27.72	27.89	27.48	27.67	116,460	-0.09(-0.32%)
Mar 22, 2005	28.07	28.18	27.71	27.76	48,836	-0.29(-1.04%)
Mar 21, 2005	28.03	28.17	28.00	28.05	101,063	-0.09(-0.32%)
Mar 18, 2005	28.21	28.34	28.00	28.14	127,214	-0.17(-0.59%)
Mar 17, 2005	28.31	28.55	28.27	28.31	152,347	-0.01(-0.02%)
Mar 16, 2005	29.06	29.07	28.21	28.32	173,147	-0.77(-2.64%)
Mar 15, 2005	29.30	29.30	28.77	29.09	106,762	-0.20(-0.69%)
Mar 14, 2005	28.84	29.45	28.84	29.29	78,919	+0.35(+1.20%)
Mar 11, 2005	29.20	29.20	28.92	28.94	22,815	-0.17(-0.60%)
Mar 10, 2005	28.95	29.47	28.93	29.11	168,707	+0.02(+0.07%)
Mar 09, 2005	29.49	29.69	28.93	29.09	88,226	-0.49(-1.66%)
Mar 08, 2005	29.44	29.66	28.82	29.58	98,428	+0.22(+0.76%)
Mar 07, 2005	29.00	29.43	28.93	29.36	76,061	+0.31(+1.07%)
Mar 04, 2005	28.86	29.28	28.85	29.05	254,317	+0.26(+0.91%)
Mar 03, 2005	28.77	28.90	28.63	28.79	68,713	+0.10(+0.34%)
Mar 02, 2005	28.43	28.85	28.21	28.69	123,767	+0.28(+1.00%)

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.