Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	26.89	26.93	26.64	26.66	6,323,916	-0.43(-1.58%)
May 27, 2005	26.97	27.20	26.94	27.08	3,881,314	+0.08(+0.29%)
May 26, 2005	27.01	27.13	26.95	27.01	5,189,601	+0.15(+0.54%)
May 25, 2005	26.63	26.96	26.52	26.86	6,923,654	-0.01(-0.04%)
May 24, 2005	26.67	26.95	26.64	26.87	6,144,283	+0.11(+0.40%)
May 23, 2005	26.98	27.03	26.74	26.76	8,543,237	-0.27(-1.01%)
May 20, 2005	27.20	27.20	27.01	27.03	6,252,680	-0.11(-0.39%)
May 19, 2005	26.90	27.22	26.86	27.14	6,764,609	+0.43(+1.60%)
May 18, 2005	26.66	26.81	26.38	26.71	7,589,996	+0.21(+0.81%)
May 17, 2005	26.18	26.62	26.14	26.50	6,405,652	+0.20(+0.78%)
May 16, 2005	26.28	26.39	26.16	26.30	6,199,562	+0.07(+0.26%)
May 13, 2005	26.14	26.33	26.00	26.23	7,289,509	+0.24(+0.93%)
May 12, 2005	26.18	26.32	25.86	25.99	7,960,072	+0.08(+0.30%)
May 11, 2005	26.21	26.99	25.50	25.91	10,987,176	-0.27(-1.04%)
May 10, 2005	26.13	26.30	25.92	26.18	5,452,205	-0.11(-0.41%)
May 09, 2005	26.18	26.40	26.18	26.29	6,050,400	+0.17(+0.63%)
May 06, 2005	26.18	26.37	26.04	26.12	5,900,311	+0.17(+0.67%)
May 05, 2005	25.94	26.19	25.87	25.95	4,506,480	-0.08(-0.30%)
May 04, 2005	25.50	26.05	25.43	26.02	5,300,263	+0.52(+2.06%)
May 03, 2005	25.58	25.69	25.28	25.50	7,183,273	-0.08(-0.30%)
May 02, 2005	25.81	25.96	25.36	25.58	6,590,947	-0.07(-0.27%)
Apr 29, 2005	25.31	25.65	24.98	25.65	8,501,237	+0.49(+1.93%)
Apr 28, 2005	25.84	25.93	25.08	25.16	10,102,495	-0.91(-3.50%)
Apr 27, 2005	25.94	26.13	25.75	26.07	5,596,633	+0.04(+0.15%)
Apr 26, 2005	26.34	26.34	26.03	26.03	5,897,737	-0.39(-1.47%)
Apr 25, 2005	26.56	26.64	26.28	26.42	4,429,376	-0.10(-0.37%)
Apr 22, 2005	26.81	26.92	26.17	26.52	5,039,718	-0.36(-1.34%)
Apr 21, 2005	26.04	26.96	25.95	26.88	7,332,642	+1.02(+3.94%)
Apr 20, 2005	26.18	26.45	25.84	25.86	5,451,794	-0.51(-1.95%)
Apr 19, 2005	26.08	26.51	26.08	26.37	6,246,401	+0.20(+0.78%)
Apr 18, 2005	26.23	26.52	26.17	26.17	6,149,327	-0.42(-1.57%)
Apr 15, 2005	26.77	26.96	26.55	26.59	7,725,262	-0.25(-0.94%)
Apr 14, 2005	26.85	27.08	26.73	26.84	5,718,619	-0.07(-0.25%)
Apr 13, 2005	27.23	27.49	26.91	26.91	4,448,626	-0.43(-1.56%)
Apr 12, 2005	27.30	27.40	26.93	27.34	6,277,592	+0.01(+0.04%)
Apr 11, 2005	27.58	27.65	27.25	27.33	4,484,450	-0.26(-0.95%)
Apr 08, 2005	27.82	28.17	27.49	27.59	4,620,024	-0.29(-1.05%)
Apr 07, 2005	27.60	27.89	27.54	27.88	4,853,908	+0.28(+1.02%)
Apr 06, 2005	27.83	27.85	27.53	27.60	3,816,873	-0.13(-0.46%)
Apr 05, 2005	27.56	27.84	27.50	27.72	4,543,333	+0.11(+0.39%)
Apr 04, 2005	27.83	27.85	27.51	27.62	4,745,510	-0.15(-0.52%)
Apr 01, 2005	27.97	28.06	27.70	27.76	5,342,366	-0.15(-0.52%)
Mar 31, 2005	27.59	28.03	27.44	27.91	6,543,593	+0.37(+1.34%)
Mar 30, 2005	27.20	27.64	27.17	27.54	5,000,188	+0.44(+1.61%)
Mar 29, 2005	27.30	27.44	27.01	27.10	6,341,107	-0.26(-0.96%)
Mar 28, 2005	27.13	27.61	27.11	27.36	5,271,748	+0.41(+1.51%)
Mar 24, 2005	27.01	27.35	26.96	26.96	4,916,497	-0.03(-0.11%)
Mar 23, 2005	27.11	27.23	26.94	26.99	5,341,440	+0.00(+0.00%)
Mar 22, 2005	27.28	27.60	26.99	26.99	5,216,469	-0.39(-1.42%)
Mar 21, 2005	27.41	27.58	27.10	27.37	4,491,862	+0.09(+0.32%)
Mar 18, 2005	27.63	27.63	27.02	27.29	11,928,681	-0.27(-0.99%)
Mar 17, 2005	28.03	28.06	27.51	27.56	6,579,314	-0.27(-0.98%)
Mar 16, 2005	27.64	28.09	27.59	27.83	10,010,877	+0.05(+0.17%)
Mar 15, 2005	27.49	28.14	27.49	27.78	11,032,059	+0.56(+2.07%)
Mar 14, 2005	27.20	27.30	26.84	27.22	8,108,719	+0.42(+1.56%)
Mar 11, 2005	27.32	27.40	26.68	26.80	7,077,346	-0.40(-1.46%)
Mar 10, 2005	27.08	27.40	27.02	27.20	5,055,365	+0.02(+0.07%)
Mar 09, 2005	27.57	27.70	26.90	27.18	9,440,580	-0.53(-1.93%)
Mar 08, 2005	27.93	27.94	27.62	27.71	6,533,299	-0.42(-1.48%)
Mar 07, 2005	28.05	28.17	27.93	28.13	4,175,728	+0.08(+0.28%)
Mar 04, 2005	27.93	28.14	27.79	28.05	6,230,959	+0.30(+1.08%)
Mar 03, 2005	27.87	27.95	27.60	27.75	7,037,611	-0.12(-0.42%)
Mar 02, 2005	27.59	28.03	27.49	27.87	4,767,334	+0.20(+0.74%)

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.