Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	30.18	30.18	30.09	30.18	32,050	+0.06(+0.21%)
May 27, 2005	30.09	30.14	30.07	30.12	19,735	+0.10(+0.32%)
May 26, 2005	29.96	30.02	29.93	30.02	13,893	+0.08(+0.27%)
May 25, 2005	30.09	30.10	29.89	29.94	46,418	-0.27(-0.90%)
May 24, 2005	30.22	30.34	30.07	30.21	64,101	-0.05(-0.17%)
May 23, 2005	30.18	30.31	30.15	30.26	49,576	+0.30(+1.01%)
May 20, 2005	29.98	29.99	29.88	29.96	21,472	-0.11(-0.36%)
May 19, 2005	30.09	30.18	30.02	30.07	14,683	-0.01(-0.04%)
May 18, 2005	29.69	30.08	29.67	30.08	29,998	+0.32(+1.09%)
May 17, 2005	29.62	29.76	29.62	29.76	10,262	-0.16(-0.55%)
May 16, 2005	29.83	29.92	29.77	29.92	3,789	-0.10(-0.34%)
May 13, 2005	30.15	30.15	30.02	30.02	16,420	-0.25(-0.84%)
May 12, 2005	30.41	30.47	30.28	30.28	41,681	-0.38(-1.24%)
May 11, 2005	30.66	30.66	30.66	30.66	789	+0.06(+0.21%)
May 10, 2005	30.75	30.75	30.59	30.59	9,157	-0.34(-1.11%)
May 09, 2005	30.78	30.93	30.75	30.93	33,945	+0.08(+0.25%)
May 06, 2005	30.97	30.97	30.86	30.86	6,315	-0.01(-0.04%)
May 05, 2005	30.86	30.87	30.75	30.87	123,150	+0.09(+0.29%)
May 04, 2005	30.62	30.85	30.62	30.78	6,946	+0.22(+0.73%)
May 03, 2005	30.40	30.59	30.40	30.56	55,575	+0.05(+0.17%)
May 02, 2005	30.53	30.53	30.43	30.51	92,047	+0.12(+0.40%)
Apr 29, 2005	30.28	30.43	30.18	30.39	325,086	+0.43(+1.44%)
Apr 28, 2005	30.18	30.18	29.93	29.96	199,409	-0.32(-1.05%)
Apr 27, 2005	29.96	30.30	29.96	30.28	89,205	+0.22(+0.74%)
Apr 26, 2005	30.24	30.24	30.05	30.05	15,630	-0.44(-1.43%)
Apr 25, 2005	30.40	30.52	30.21	30.49	20,051	+0.43(+1.43%)
Apr 22, 2005	30.28	30.52	30.06	30.06	100,257	-0.12(-0.40%)
Apr 21, 2005	30.05	30.26	30.02	30.18	5,368	+0.54(+1.82%)
Apr 20, 2005	29.89	29.89	29.61	29.64	255,459	-0.41(-1.35%)
Apr 19, 2005	29.67	30.05	29.67	30.05	35,997	+0.44(+1.50%)
Apr 18, 2005	29.42	29.64	29.42	29.60	26,366	-0.41(-1.37%)
Apr 15, 2005	30.17	30.24	30.02	30.02	8,841	-0.27(-0.88%)
Apr 14, 2005	30.68	30.68	30.28	30.28	101,204	-0.66(-2.13%)
Apr 13, 2005	31.07	31.13	30.81	30.94	92,205	-0.20(-0.65%)
Apr 12, 2005	30.87	31.14	30.79	31.14	9,315	-0.11(-0.36%)
Apr 11, 2005	31.29	31.29	31.07	31.26	8,210	+0.22(+0.71%)
Apr 08, 2005	31.26	31.29	31.04	31.04	67,259	-0.19(-0.61%)
Apr 07, 2005	31.26	31.29	31.19	31.23	12,315	+0.19(+0.61%)
Apr 06, 2005	31.10	31.14	31.04	31.04	3,315	-0.03(-0.10%)
Apr 05, 2005	30.97	31.10	30.94	31.07	13,736	+0.16(+0.51%)
Apr 04, 2005	30.81	30.91	30.62	30.91	11,999	+0.05(+0.16%)
Apr 01, 2005	31.29	31.29	30.86	30.86	91,257	-0.11(-0.37%)
Mar 31, 2005	31.19	31.19	30.93	30.97	29,998	+0.01(+0.04%)
Mar 30, 2005	30.72	30.96	30.72	30.96	15,314	+0.18(+0.58%)
Mar 29, 2005	30.97	31.06	30.69	30.78	23,051	-0.66(-2.11%)
Mar 28, 2005	31.38	31.48	31.26	31.45	9,788	+0.06(+0.20%)
Mar 24, 2005	31.32	31.38	31.26	31.38	26,209	-0.20(-0.64%)
Mar 23, 2005	31.59	31.59	31.51	31.59	9,788	-0.24(-0.76%)
Mar 22, 2005	32.09	32.24	31.83	31.83	35,208	-0.29(-0.89%)
Mar 21, 2005	32.14	32.14	32.02	32.11	44,997	-0.06(-0.20%)
Mar 18, 2005	32.22	32.24	32.14	32.18	18,630	+0.09(+0.30%)
Mar 17, 2005	32.11	32.16	31.99	32.08	34,576	+0.04(+0.14%)
Mar 16, 2005	32.08	32.21	31.99	32.04	97,257	+0.02(+0.06%)
Mar 15, 2005	32.21	32.21	32.02	32.02	29,998	-0.19(-0.59%)
Mar 14, 2005	32.14	32.21	32.05	32.21	53,207	-0.16(-0.49%)
Mar 11, 2005	32.43	32.56	32.37	32.37	40,576	+0.03(+0.10%)

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.