Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.74	30.26	29.74	30.16	1,688,745	-0.03(-0.10%)
May 27, 2005	30.36	30.50	30.19	30.19	1,471,630	-0.23(-0.76%)
May 26, 2005	30.11	30.49	30.05	30.42	2,580,839	+0.45(+1.49%)
May 25, 2005	30.17	30.20	29.85	29.97	968,577	-0.19(-0.64%)
May 24, 2005	30.42	30.42	30.03	30.16	1,570,838	+0.09(+0.31%)
May 23, 2005	30.08	30.13	29.94	30.07	1,196,470	+0.01(+0.03%)
May 20, 2005	30.10	30.23	30.00	30.06	1,567,592	+0.02(+0.05%)
May 19, 2005	30.32	30.32	29.92	30.05	1,870,021	-0.23(-0.76%)
May 18, 2005	30.21	30.34	30.11	30.28	1,468,254	+0.13(+0.43%)
May 17, 2005	29.90	30.19	29.78	30.15	1,707,704	+0.12(+0.38%)
May 16, 2005	30.00	30.13	29.92	30.03	1,444,101	-0.01(-0.03%)
May 13, 2005	30.16	30.27	29.76	30.04	2,633,689	+0.01(+0.03%)
May 12, 2005	30.20	30.30	29.98	30.03	1,681,993	-0.11(-0.36%)
May 11, 2005	30.01	30.17	29.73	30.14	2,137,129	+0.11(+0.36%)
May 10, 2005	30.11	30.19	29.81	30.03	2,169,463	-0.34(-1.12%)
May 09, 2005	29.96	30.37	29.85	30.37	1,709,652	+0.54(+1.81%)
May 06, 2005	29.84	30.03	29.80	29.83	2,313,730	+0.11(+0.36%)
May 05, 2005	29.89	29.95	29.53	29.73	1,658,229	-0.23(-0.77%)
May 04, 2005	29.65	29.96	29.59	29.96	2,995,202	+0.43(+1.46%)
May 03, 2005	29.56	29.80	29.41	29.53	2,460,595	+0.02(+0.05%)
May 02, 2005	28.96	29.55	28.92	29.51	2,368,139	+0.55(+1.89%)
Apr 29, 2005	29.02	29.14	28.66	28.96	2,784,839	-0.02(-0.05%)
Apr 28, 2005	28.88	29.34	28.78	28.98	3,222,575	+0.41(+1.43%)
Apr 27, 2005	28.33	28.64	28.12	28.57	1,836,518	+0.23(+0.82%)
Apr 26, 2005	28.36	28.59	28.30	28.34	1,855,867	-0.18(-0.62%)
Apr 25, 2005	28.42	28.68	28.38	28.52	1,729,909	+0.21(+0.73%)
Apr 22, 2005	28.45	28.59	27.98	28.31	1,397,094	-0.25(-0.86%)
Apr 21, 2005	28.36	28.67	28.29	28.56	2,388,266	+0.42(+1.48%)
Apr 20, 2005	28.42	28.56	28.07	28.14	1,647,711	-0.32(-1.14%)
Apr 19, 2005	28.49	28.52	28.23	28.46	1,697,056	+0.03(+0.11%)
Apr 18, 2005	28.38	28.48	28.09	28.43	2,288,149	+0.07(+0.24%)
Apr 15, 2005	28.88	28.95	28.34	28.36	2,690,435	-0.72(-2.46%)
Apr 14, 2005	29.49	29.64	29.03	29.08	2,145,051	-0.48(-1.62%)
Apr 13, 2005	29.90	30.03	29.53	29.56	1,255,813	-0.35(-1.16%)
Apr 12, 2005	29.94	30.00	29.56	29.90	1,341,776	-0.12(-0.38%)
Apr 11, 2005	30.03	30.13	29.89	30.02	811,065	-0.03(-0.10%)
Apr 08, 2005	30.03	30.20	29.92	30.05	1,857,165	-0.04(-0.13%)
Apr 07, 2005	30.17	30.29	29.94	30.09	1,537,985	-0.05(-0.18%)
Apr 06, 2005	30.25	30.30	30.06	30.14	899,885	+0.00(+0.00%)
Apr 05, 2005	30.03	30.32	29.97	30.14	1,526,688	+0.11(+0.36%)
Apr 04, 2005	30.00	30.12	29.81	30.03	1,453,840	+0.03(+0.10%)
Apr 01, 2005	29.84	30.03	29.70	30.00	3,001,954	+0.20(+0.67%)
Mar 31, 2005	29.76	30.01	29.53	29.80	1,500,328	-0.09(-0.31%)
Mar 30, 2005	29.53	29.99	29.48	29.90	1,499,678	+0.42(+1.44%)
Mar 29, 2005	29.40	29.64	29.33	29.47	1,818,599	-0.04(-0.13%)
Mar 28, 2005	29.59	29.83	29.51	29.51	1,182,446	-0.17(-0.57%)
Mar 24, 2005	29.66	29.80	29.53	29.68	2,205,822	+0.24(+0.81%)
Mar 23, 2005	29.11	29.53	29.05	29.44	2,279,189	+0.24(+0.82%)
Mar 22, 2005	29.46	29.67	29.16	29.20	2,091,291	-0.18(-0.60%)
Mar 21, 2005	29.61	29.81	29.27	29.38	1,798,731	-0.28(-0.94%)
Mar 18, 2005	29.72	29.86	29.38	29.66	3,240,365	-0.05(-0.18%)
Mar 17, 2005	29.42	29.86	29.28	29.71	1,400,470	+0.37(+1.26%)
Mar 16, 2005	29.64	29.83	29.23	29.34	1,196,730	-0.49(-1.63%)
Mar 15, 2005	30.20	30.30	29.83	29.83	1,180,758	-0.35(-1.17%)
Mar 14, 2005	29.73	30.18	29.71	30.18	1,566,813	+0.42(+1.42%)
Mar 11, 2005	30.13	30.13	29.67	29.76	1,039,218	-0.26(-0.87%)
Mar 10, 2005	30.06	30.20	29.91	30.02	1,263,994	-0.02(-0.05%)
Mar 09, 2005	30.03	30.23	29.79	30.03	1,723,416	+0.00(+0.00%)
Mar 08, 2005	29.88	30.20	29.86	30.03	2,626,937	+0.02(+0.05%)
Mar 07, 2005	29.83	30.15	29.73	30.02	1,817,949	+0.28(+0.96%)
Mar 04, 2005	29.46	29.82	29.23	29.73	1,399,951	+0.48(+1.63%)
Mar 03, 2005	29.39	29.61	29.06	29.26	1,712,768	-0.08(-0.29%)
Mar 02, 2005	29.46	29.73	29.34	29.34	1,563,696	-0.20(-0.68%)

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.