Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.61	29.94	29.61	29.94	51,668	+0.38(+1.30%)
May 27, 2005	29.58	29.58	29.36	29.56	36,401	+0.06(+0.20%)
May 26, 2005	29.30	29.59	29.25	29.50	24,021	+0.08(+0.27%)
May 25, 2005	29.74	29.83	29.21	29.42	90,823	-0.46(-1.53%)
May 24, 2005	29.78	29.91	29.71	29.87	166,890	-0.02(-0.07%)
May 23, 2005	29.78	30.07	29.64	29.89	60,746	+0.01(+0.04%)
May 20, 2005	29.80	29.89	29.40	29.88	49,854	+0.01(+0.02%)
May 19, 2005	29.95	29.95	29.42	29.87	35,917	-0.09(-0.29%)
May 18, 2005	29.77	29.96	29.56	29.96	134,871	+0.19(+0.64%)
May 17, 2005	29.47	29.77	29.17	29.77	47,088	+0.17(+0.58%)
May 16, 2005	29.13	29.60	29.03	29.60	81,569	+0.46(+1.59%)
May 13, 2005	29.13	29.13	28.92	29.13	119,271	+0.12(+0.41%)
May 12, 2005	29.17	29.26	28.92	29.01	121,165	-0.17(-0.59%)
May 11, 2005	29.21	29.34	29.03	29.19	134,121	-0.07(-0.25%)
May 10, 2005	29.62	29.66	29.07	29.26	156,685	-0.44(-1.49%)
May 09, 2005	28.68	29.75	28.58	29.70	165,445	+1.07(+3.72%)
May 06, 2005	28.67	28.67	28.35	28.64	20,226	-0.03(-0.09%)
May 05, 2005	28.80	28.89	28.45	28.66	86,879	-0.11(-0.39%)
May 04, 2005	28.40	28.79	28.39	28.78	47,760	+0.57(+2.02%)
May 03, 2005	28.14	28.46	28.09	28.21	172,210	+0.26(+0.92%)
May 02, 2005	27.54	28.04	27.46	27.95	130,393	+0.24(+0.86%)
Apr 29, 2005	27.70	27.71	27.01	27.71	124,394	+0.07(+0.26%)
Apr 28, 2005	27.70	27.92	27.38	27.64	183,134	-0.36(-1.28%)
Apr 27, 2005	27.56	28.07	27.56	27.99	74,863	+0.29(+1.05%)
Apr 26, 2005	27.58	27.79	27.58	27.70	28,564	-0.05(-0.19%)
Apr 25, 2005	27.19	28.05	27.19	27.76	78,126	+0.59(+2.17%)
Apr 22, 2005	27.63	27.70	27.06	27.17	61,041	-0.35(-1.28%)
Apr 21, 2005	26.90	27.67	26.90	27.52	86,635	+0.61(+2.26%)
Apr 20, 2005	26.75	27.40	26.75	26.91	214,842	+0.17(+0.64%)
Apr 19, 2005	26.69	26.79	26.57	26.74	52,864	+0.08(+0.30%)
Apr 18, 2005	26.71	26.84	26.42	26.66	36,809	+0.00(+0.00%)
Apr 15, 2005	26.75	26.80	26.50	26.66	50,417	-0.02(-0.07%)
Apr 14, 2005	27.13	27.14	26.64	26.68	35,779	-0.45(-1.66%)
Apr 13, 2005	26.75	27.20	26.75	27.13	58,499	+0.22(+0.81%)
Apr 12, 2005	26.65	27.17	26.53	26.91	27,302	+0.05(+0.20%)
Apr 11, 2005	26.72	26.99	26.72	26.86	29,147	+0.14(+0.52%)
Apr 08, 2005	27.21	27.31	26.67	26.72	24,242	-0.30(-1.10%)
Apr 07, 2005	27.13	27.19	27.01	27.01	32,438	-0.01(-0.02%)
Apr 06, 2005	27.21	27.23	26.99	27.02	47,215	-0.07(-0.24%)
Apr 05, 2005	26.98	27.16	26.92	27.09	56,898	+0.19(+0.69%)
Apr 04, 2005	26.84	26.95	26.62	26.90	40,885	+0.07(+0.25%)
Apr 01, 2005	27.15	27.28	26.67	26.84	25,506	-0.10(-0.37%)
Mar 31, 2005	26.95	27.15	26.93	26.93	76,065	+0.04(+0.15%)
Mar 30, 2005	26.37	27.01	26.37	26.89	98,976	+0.55(+2.09%)
Mar 29, 2005	26.39	26.57	26.19	26.35	630,082	-0.04(-0.15%)
Mar 28, 2005	26.29	26.63	26.17	26.39	149,577	+0.00(+0.00%)
Mar 24, 2005	26.43	26.57	26.39	26.39	123,015	-0.05(-0.20%)
Mar 23, 2005	26.48	26.65	26.26	26.44	121,895	-0.09(-0.32%)
Mar 22, 2005	26.82	26.93	26.47	26.52	51,115	-0.28(-1.04%)
Mar 21, 2005	26.78	26.91	26.76	26.80	105,780	-0.09(-0.32%)
Mar 18, 2005	26.95	27.07	26.76	26.89	133,151	-0.16(-0.59%)
Mar 17, 2005	27.05	27.28	27.01	27.05	159,456	-0.01(-0.02%)
Mar 16, 2005	27.77	27.78	26.95	27.05	181,228	-0.73(-2.64%)
Mar 15, 2005	27.99	27.99	27.48	27.79	111,744	-0.19(-0.69%)
Mar 14, 2005	27.55	28.13	27.55	27.98	82,602	+0.33(+1.20%)
Mar 11, 2005	27.90	27.90	27.63	27.65	23,879	-0.17(-0.59%)
Mar 10, 2005	27.66	28.16	27.64	27.82	176,581	+0.02(+0.07%)
Mar 09, 2005	28.17	28.36	27.64	27.80	92,344	-0.47(-1.66%)
Mar 08, 2005	28.13	28.34	27.54	28.27	103,022	+0.21(+0.76%)
Mar 07, 2005	27.71	28.12	27.64	28.05	79,610	+0.30(+1.07%)
Mar 04, 2005	27.58	27.97	27.56	27.76	266,185	+0.25(+0.91%)
Mar 03, 2005	27.48	27.61	27.35	27.50	71,920	+0.09(+0.34%)
Mar 02, 2005	27.16	27.56	26.95	27.41	129,543	+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.