Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.92	28.95	28.39	28.39	16,057,984	-0.42(-1.47%)
May 27, 2005	28.38	28.87	28.38	28.82	11,045,617	+0.45(+1.60%)
May 26, 2005	28.25	28.38	28.16	28.36	9,865,446	+0.21(+0.75%)
May 25, 2005	27.92	28.29	27.72	28.15	12,458,754	+0.35(+1.27%)
May 24, 2005	27.80	27.94	27.67	27.80	10,446,535	+0.04(+0.15%)
May 23, 2005	27.51	27.83	27.33	27.76	15,995,670	+0.45(+1.64%)
May 20, 2005	27.56	27.60	27.25	27.31	10,796,552	-0.23(-0.84%)
May 19, 2005	27.30	27.58	27.19	27.54	14,163,952	+0.37(+1.38%)
May 18, 2005	27.25	27.60	27.03	27.16	18,709,250	-0.01(-0.04%)
May 17, 2005	26.64	27.21	26.30	27.17	16,794,384	+0.51(+1.90%)
May 16, 2005	27.07	27.07	26.43	26.67	24,225,050	-0.41(-1.50%)
May 13, 2005	27.72	27.72	26.91	27.07	18,727,812	-0.41(-1.48%)
May 12, 2005	28.19	28.19	27.21	27.48	18,120,016	-0.71(-2.53%)
May 11, 2005	27.97	28.25	27.85	28.19	11,884,294	+0.22(+0.79%)
May 10, 2005	28.23	28.39	27.86	27.97	12,490,006	-0.25(-0.88%)
May 09, 2005	28.09	28.28	27.89	28.22	22,802,064	+0.37(+1.35%)
May 06, 2005	28.70	29.74	27.80	27.85	13,987,049	-0.30(-1.05%)
May 05, 2005	28.09	28.37	27.88	28.14	13,260,119	+0.15(+0.55%)
May 04, 2005	27.83	28.11	27.69	27.99	18,931,610	+0.18(+0.66%)
May 03, 2005	28.00	28.09	27.66	27.80	21,672,084	-0.29(-1.03%)
May 02, 2005	27.43	28.09	27.12	28.09	20,019,542	+0.64(+2.33%)
Apr 29, 2005	27.03	27.45	26.74	27.45	26,925,182	+0.45(+1.66%)
Apr 28, 2005	27.29	27.57	26.94	27.01	19,385,230	-0.45(-1.63%)
Apr 27, 2005	28.32	28.35	27.38	27.45	17,187,584	-0.86(-3.02%)
Apr 26, 2005	28.71	28.82	28.31	28.31	11,659,852	-0.40(-1.38%)
Apr 25, 2005	28.70	28.93	28.60	28.71	12,639,445	+0.26(+0.93%)
Apr 22, 2005	28.24	28.68	27.93	28.44	15,149,417	+0.27(+0.97%)
Apr 21, 2005	27.62	28.23	27.56	28.17	16,083,174	+0.69(+2.50%)
Apr 20, 2005	28.17	28.35	27.35	27.48	19,478,606	-0.68(-2.42%)
Apr 19, 2005	27.88	28.28	27.81	28.16	19,090,708	+0.39(+1.41%)
Apr 18, 2005	27.59	27.94	27.29	27.77	17,854,852	+0.21(+0.75%)
Apr 15, 2005	28.51	28.51	27.29	27.57	25,738,950	-0.82(-2.90%)
Apr 14, 2005	28.76	28.99	28.31	28.39	20,379,408	-0.26(-0.92%)
Apr 13, 2005	29.39	29.53	28.59	28.65	25,561,670	-0.78(-2.64%)
Apr 12, 2005	29.83	30.01	29.37	29.43	18,557,728	-0.60(-1.99%)
Apr 11, 2005	29.94	30.14	29.86	30.03	13,384,179	+0.09(+0.32%)
Apr 08, 2005	30.52	30.64	29.92	29.93	12,300,982	-0.67(-2.19%)
Apr 07, 2005	30.50	30.81	30.25	30.60	22,155,252	+0.39(+1.28%)
Apr 06, 2005	29.42	30.33	29.42	30.22	20,377,704	+0.80(+2.73%)
Apr 05, 2005	30.09	30.23	29.27	29.41	29,537,054	-0.67(-2.23%)
Apr 04, 2005	30.73	31.20	29.96	30.08	48,326,988	-1.23(-3.93%)
Apr 01, 2005	31.25	31.37	30.98	31.31	13,893,863	+0.53(+1.71%)
Mar 31, 2005	30.99	31.28	30.52	30.79	18,040,468	+0.03(+0.09%)
Mar 30, 2005	30.68	30.82	29.96	30.76	19,601,528	+0.20(+0.64%)
Mar 29, 2005	30.76	31.26	30.52	30.56	11,712,885	-0.21(-0.69%)
Mar 28, 2005	30.79	30.98	30.52	30.78	9,764,115	+0.04(+0.14%)
Mar 24, 2005	30.98	31.31	30.43	30.73	14,220,394	-0.11(-0.36%)
Mar 23, 2005	31.07	31.15	30.57	30.84	16,913,518	-0.40(-1.27%)
Mar 22, 2005	31.69	32.13	31.19	31.24	13,267,885	-0.45(-1.42%)
Mar 21, 2005	32.00	32.01	31.42	31.69	10,550,328	-0.19(-0.60%)
Mar 18, 2005	31.39	31.93	31.34	31.88	22,178,360	+0.49(+1.56%)
Mar 17, 2005	31.47	31.55	30.97	31.39	12,840,970	+0.44(+1.43%)
Mar 16, 2005	30.71	31.28	30.42	30.94	14,109,972	+0.23(+0.76%)
Mar 15, 2005	31.36	31.47	30.64	30.71	12,874,684	-0.41(-1.31%)
Mar 14, 2005	30.88	31.13	30.41	31.12	14,602,988	+0.34(+1.10%)
Mar 11, 2005	30.75	31.37	30.61	30.78	17,555,406	-0.10(-0.32%)
Mar 10, 2005	31.46	31.46	30.50	30.88	27,851,176	-0.67(-2.13%)
Mar 09, 2005	32.47	32.79	31.49	31.55	20,630,366	-0.92(-2.83%)
Mar 08, 2005	32.30	32.68	32.24	32.47	13,942,350	+0.05(+0.16%)
Mar 07, 2005	32.50	32.63	32.07	32.42	10,927,998	-0.16(-0.50%)
Mar 04, 2005	32.24	32.70	32.00	32.58	14,360,931	+0.27(+0.85%)
Mar 03, 2005	32.47	32.51	32.07	32.31	14,730,078	-0.20(-0.62%)
Mar 02, 2005	32.17	32.67	32.13	32.51	13,181,517	+0.33(+1.03%)

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.