Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.92	28.96	28.40	28.40	16,054,172	-0.42(-1.47%)
May 27, 2005	28.39	28.88	28.39	28.82	11,042,995	+0.45(+1.60%)
May 26, 2005	28.25	28.39	28.17	28.37	9,863,104	+0.21(+0.75%)
May 25, 2005	27.93	28.30	27.73	28.16	12,455,797	+0.35(+1.27%)
May 24, 2005	27.80	27.95	27.67	27.80	10,444,055	+0.04(+0.15%)
May 23, 2005	27.51	27.84	27.33	27.76	15,991,873	+0.45(+1.64%)
May 20, 2005	27.57	27.60	27.26	27.31	10,793,989	-0.23(-0.84%)
May 19, 2005	27.31	27.58	27.20	27.55	14,160,590	+0.38(+1.38%)
May 18, 2005	27.26	27.61	27.03	27.17	18,704,810	-0.01(-0.04%)
May 17, 2005	26.64	27.21	26.30	27.18	16,790,398	+0.51(+1.90%)
May 16, 2005	27.08	27.08	26.43	26.67	24,219,300	-0.41(-1.50%)
May 13, 2005	27.73	27.73	26.92	27.08	18,723,366	-0.41(-1.48%)
May 12, 2005	28.20	28.20	27.21	27.49	18,115,716	-0.71(-2.53%)
May 11, 2005	27.98	28.26	27.86	28.20	11,881,474	+0.22(+0.79%)
May 10, 2005	28.23	28.40	27.86	27.98	12,487,041	-0.25(-0.88%)
May 09, 2005	28.09	28.29	27.89	28.23	22,796,652	+0.37(+1.35%)
May 06, 2005	28.71	29.75	27.80	27.85	13,983,729	-0.30(-1.05%)
May 05, 2005	28.09	28.38	27.88	28.15	13,256,972	+0.15(+0.55%)
May 04, 2005	27.84	28.12	27.70	27.99	18,927,116	+0.18(+0.66%)
May 03, 2005	28.01	28.10	27.67	27.81	21,666,940	-0.29(-1.03%)
May 02, 2005	27.43	28.10	27.13	28.10	20,014,790	+0.64(+2.33%)
Apr 29, 2005	27.04	27.46	26.75	27.46	26,918,792	+0.45(+1.66%)
Apr 28, 2005	27.29	27.58	26.94	27.01	19,380,628	-0.45(-1.63%)
Apr 27, 2005	28.32	28.35	27.39	27.46	17,183,504	-0.86(-3.02%)
Apr 26, 2005	28.71	28.82	28.32	28.32	11,657,084	-0.40(-1.38%)
Apr 25, 2005	28.70	28.94	28.60	28.71	12,636,445	+0.26(+0.93%)
Apr 22, 2005	28.25	28.69	27.94	28.45	15,145,821	+0.27(+0.97%)
Apr 21, 2005	27.62	28.24	27.57	28.17	16,079,357	+0.69(+2.50%)
Apr 20, 2005	28.17	28.35	27.36	27.49	19,473,982	-0.68(-2.42%)
Apr 19, 2005	27.88	28.29	27.82	28.17	19,086,176	+0.39(+1.41%)
Apr 18, 2005	27.59	27.95	27.29	27.78	17,850,614	+0.21(+0.75%)
Apr 15, 2005	28.52	28.52	27.29	27.57	25,732,842	-0.82(-2.90%)
Apr 14, 2005	28.77	29.00	28.32	28.40	20,374,570	-0.26(-0.92%)
Apr 13, 2005	29.39	29.54	28.60	28.66	25,555,602	-0.78(-2.64%)
Apr 12, 2005	29.84	30.02	29.38	29.44	18,553,322	-0.60(-1.99%)
Apr 11, 2005	29.94	30.14	29.87	30.03	13,381,002	+0.10(+0.32%)
Apr 08, 2005	30.53	30.65	29.93	29.94	12,298,062	-0.67(-2.19%)
Apr 07, 2005	30.50	30.81	30.25	30.61	22,149,994	+0.39(+1.28%)
Apr 06, 2005	29.43	30.34	29.43	30.22	20,372,866	+0.80(+2.73%)
Apr 05, 2005	30.10	30.24	29.28	29.42	29,530,042	-0.67(-2.23%)
Apr 04, 2005	30.74	31.21	29.97	30.09	48,315,520	-1.23(-3.93%)
Apr 01, 2005	31.25	31.38	30.98	31.32	13,890,565	+0.53(+1.71%)
Mar 31, 2005	30.99	31.29	30.52	30.79	18,036,186	+0.03(+0.09%)
Mar 30, 2005	30.69	30.83	29.96	30.77	19,596,876	+0.20(+0.64%)
Mar 29, 2005	30.77	31.26	30.52	30.57	11,710,104	-0.21(-0.69%)
Mar 28, 2005	30.80	30.99	30.53	30.78	9,761,797	+0.04(+0.14%)
Mar 24, 2005	30.98	31.32	30.44	30.74	14,217,018	-0.11(-0.36%)
Mar 23, 2005	31.08	31.16	30.58	30.85	16,909,504	-0.40(-1.27%)
Mar 22, 2005	31.70	32.13	31.20	31.25	13,264,736	-0.45(-1.42%)
Mar 21, 2005	32.00	32.01	31.43	31.70	10,547,823	-0.19(-0.60%)
Mar 18, 2005	31.40	31.93	31.35	31.89	22,173,096	+0.49(+1.56%)
Mar 17, 2005	31.47	31.55	30.98	31.40	12,837,922	+0.44(+1.43%)
Mar 16, 2005	30.72	31.29	30.42	30.95	14,106,623	+0.23(+0.76%)
Mar 15, 2005	31.36	31.47	30.65	30.72	12,871,628	-0.41(-1.31%)
Mar 14, 2005	30.88	31.14	30.42	31.13	14,599,522	+0.34(+1.10%)
Mar 11, 2005	30.76	31.38	30.62	30.79	17,551,238	-0.10(-0.32%)
Mar 10, 2005	31.46	31.47	30.51	30.89	27,844,564	-0.67(-2.13%)
Mar 09, 2005	32.48	32.80	31.50	31.56	20,625,470	-0.92(-2.83%)
Mar 08, 2005	32.31	32.69	32.25	32.48	13,939,040	+0.05(+0.16%)
Mar 07, 2005	32.50	32.64	32.08	32.43	10,925,404	-0.16(-0.50%)
Mar 04, 2005	32.25	32.71	32.00	32.59	14,357,522	+0.27(+0.85%)
Mar 03, 2005	32.47	32.52	32.08	32.31	14,726,582	-0.20(-0.62%)
Mar 02, 2005	32.18	32.68	32.13	32.52	13,178,388	+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.