Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.60	29.93	29.60	29.93	51,679	+0.38(+1.30%)
May 27, 2005	29.57	29.57	29.35	29.55	36,409	+0.06(+0.20%)
May 26, 2005	29.29	29.58	29.25	29.49	24,026	+0.08(+0.27%)
May 25, 2005	29.73	29.82	29.20	29.41	90,842	-0.46(-1.53%)
May 24, 2005	29.78	29.90	29.70	29.87	166,925	-0.02(-0.07%)
May 23, 2005	29.77	30.07	29.63	29.89	60,759	+0.01(+0.04%)
May 20, 2005	29.80	29.88	29.40	29.87	49,864	+0.01(+0.02%)
May 19, 2005	29.95	29.95	29.41	29.87	35,924	-0.09(-0.29%)
May 18, 2005	29.76	29.95	29.55	29.95	134,900	+0.19(+0.65%)
May 17, 2005	29.46	29.76	29.17	29.76	47,098	+0.17(+0.58%)
May 16, 2005	29.13	29.59	29.03	29.59	81,586	+0.46(+1.59%)
May 13, 2005	29.13	29.13	28.91	29.13	119,296	+0.12(+0.41%)
May 12, 2005	29.17	29.25	28.91	29.01	121,191	-0.17(-0.59%)
May 11, 2005	29.20	29.33	29.03	29.18	134,149	-0.07(-0.25%)
May 10, 2005	29.61	29.66	29.06	29.25	156,718	-0.44(-1.49%)
May 09, 2005	28.67	29.74	28.58	29.70	165,480	+1.07(+3.72%)
May 06, 2005	28.66	28.66	28.35	28.63	20,230	-0.03(-0.09%)
May 05, 2005	28.80	28.89	28.44	28.66	86,898	-0.11(-0.39%)
May 04, 2005	28.40	28.78	28.39	28.77	47,771	+0.57(+2.02%)
May 03, 2005	28.13	28.45	28.08	28.20	172,246	+0.26(+0.92%)
May 02, 2005	27.54	28.03	27.45	27.94	130,421	+0.24(+0.86%)
Apr 29, 2005	27.70	27.70	27.01	27.70	124,421	+0.07(+0.26%)
Apr 28, 2005	27.70	27.92	27.37	27.63	183,172	-0.36(-1.28%)
Apr 27, 2005	27.56	28.07	27.56	27.99	74,879	+0.29(+1.05%)
Apr 26, 2005	27.57	27.78	27.57	27.70	28,570	-0.05(-0.19%)
Apr 25, 2005	27.19	28.04	27.19	27.75	78,142	+0.59(+2.17%)
Apr 22, 2005	27.62	27.69	27.05	27.16	61,054	-0.35(-1.28%)
Apr 21, 2005	26.90	27.66	26.90	27.51	86,653	+0.61(+2.26%)
Apr 20, 2005	26.74	27.40	26.74	26.90	214,887	+0.17(+0.64%)
Apr 19, 2005	26.68	26.78	26.56	26.73	52,875	+0.08(+0.30%)
Apr 18, 2005	26.70	26.83	26.41	26.65	36,817	+0.00(+0.00%)
Apr 15, 2005	26.74	26.79	26.49	26.65	50,428	-0.02(-0.07%)
Apr 14, 2005	27.13	27.13	26.63	26.67	35,787	-0.45(-1.66%)
Apr 13, 2005	26.74	27.19	26.74	27.12	58,511	+0.22(+0.81%)
Apr 12, 2005	26.64	27.16	26.53	26.90	27,307	+0.05(+0.20%)
Apr 11, 2005	26.71	26.99	26.71	26.85	29,153	+0.14(+0.52%)
Apr 08, 2005	27.21	27.31	26.66	26.71	24,247	-0.30(-1.10%)
Apr 07, 2005	27.12	27.18	27.01	27.01	32,445	-0.01(-0.02%)
Apr 06, 2005	27.21	27.22	26.98	27.02	47,225	-0.07(-0.24%)
Apr 05, 2005	26.98	27.15	26.92	27.08	56,910	+0.19(+0.69%)
Apr 04, 2005	26.83	26.94	26.61	26.90	40,894	+0.07(+0.25%)
Apr 01, 2005	27.14	27.27	26.66	26.83	25,511	-0.10(-0.37%)
Mar 31, 2005	26.95	27.14	26.93	26.93	76,081	+0.04(+0.15%)
Mar 30, 2005	26.36	27.00	26.36	26.89	98,996	+0.55(+2.09%)
Mar 29, 2005	26.38	26.56	26.19	26.34	630,215	-0.04(-0.15%)
Mar 28, 2005	26.28	26.62	26.17	26.38	149,609	+0.00(+0.00%)
Mar 24, 2005	26.43	26.56	26.38	26.38	123,041	-0.05(-0.20%)
Mar 23, 2005	26.48	26.64	26.25	26.43	121,920	-0.09(-0.32%)
Mar 22, 2005	26.81	26.92	26.47	26.52	51,126	-0.28(-1.04%)
Mar 21, 2005	26.78	26.91	26.75	26.80	105,802	-0.09(-0.32%)
Mar 18, 2005	26.94	27.07	26.75	26.88	133,179	-0.16(-0.59%)
Mar 17, 2005	27.04	27.27	27.01	27.04	159,490	-0.01(-0.02%)
Mar 16, 2005	27.76	27.77	26.94	27.05	181,266	-0.73(-2.64%)
Mar 15, 2005	27.99	27.99	27.48	27.78	111,767	-0.19(-0.69%)
Mar 14, 2005	27.54	28.13	27.54	27.97	82,620	+0.33(+1.20%)
Mar 11, 2005	27.90	27.90	27.62	27.64	23,884	-0.17(-0.60%)
Mar 10, 2005	27.66	28.15	27.64	27.81	176,618	+0.02(+0.07%)
Mar 09, 2005	28.17	28.36	27.63	27.79	92,363	-0.47(-1.66%)
Mar 08, 2005	28.12	28.33	27.53	28.26	103,043	+0.21(+0.76%)
Mar 07, 2005	27.70	28.11	27.64	28.05	79,627	+0.30(+1.07%)
Mar 04, 2005	27.57	27.97	27.56	27.75	266,241	+0.25(+0.91%)
Mar 03, 2005	27.48	27.60	27.35	27.50	71,935	+0.09(+0.34%)
Mar 02, 2005	27.15	27.56	26.95	27.41	129,570	+0.27(+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.