Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.51	29.70	29.30	29.61	328,000	+0.11(+0.37%)
May 27, 2005	29.46	29.51	29.28	29.50	146,400	+0.11(+0.37%)
May 26, 2005	28.99	29.40	28.94	29.39	262,700	+0.46(+1.59%)
May 25, 2005	29.22	29.30	28.80	28.93	190,200	-0.32(-1.09%)
May 24, 2005	29.52	29.54	28.96	29.25	377,500	-0.30(-1.02%)
May 23, 2005	29.36	29.55	29.20	29.55	395,400	+0.20(+0.68%)
May 20, 2005	29.30	29.40	29.06	29.35	213,000	+0.10(+0.34%)
May 19, 2005	29.48	29.52	29.07	29.25	312,400	-0.19(-0.65%)
May 18, 2005	29.16	29.53	29.13	29.44	277,600	+0.45(+1.55%)
May 17, 2005	28.67	29.03	28.56	28.99	467,000	+0.15(+0.52%)
May 16, 2005	28.30	28.84	28.28	28.84	402,400	+0.55(+1.94%)
May 13, 2005	28.63	28.63	28.01	28.29	619,000	-0.28(-0.98%)
May 12, 2005	29.04	29.30	28.56	28.57	346,800	-0.46(-1.58%)
May 11, 2005	29.12	29.25	28.77	29.03	639,200	-0.03(-0.10%)
May 10, 2005	29.56	29.56	29.05	29.06	826,200	-0.50(-1.69%)
May 09, 2005	28.95	29.56	28.90	29.56	486,200	+0.69(+2.39%)
May 06, 2005	29.20	29.25	28.81	28.87	294,600	-0.20(-0.69%)
May 05, 2005	29.28	29.38	28.76	29.07	659,900	-0.39(-1.32%)
May 04, 2005	28.74	29.80	28.73	29.46	772,500	+0.79(+2.76%)
May 03, 2005	28.35	28.81	28.30	28.67	505,600	+0.20(+0.70%)
May 02, 2005	28.55	28.67	27.98	28.47	727,800	+0.02(+0.07%)
Apr 29, 2005	27.44	28.73	27.44	28.45	1,156,100	+0.91(+3.30%)
Apr 28, 2005	27.58	27.80	27.38	27.54	461,000	-0.45(-1.61%)
Apr 27, 2005	27.75	28.00	27.52	27.99	567,800	+0.16(+0.57%)
Apr 26, 2005	27.65	27.92	27.52	27.83	368,600	+0.18(+0.65%)
Apr 25, 2005	27.33	27.65	27.25	27.65	303,000	+0.40(+1.47%)
Apr 22, 2005	27.64	27.68	27.02	27.25	674,600	-0.44(-1.59%)
Apr 21, 2005	27.53	27.81	27.15	27.69	386,600	+0.39(+1.43%)
Apr 20, 2005	27.48	27.54	27.27	27.30	370,700	-0.24(-0.87%)
Apr 19, 2005	27.70	28.00	27.50	27.54	399,400	-0.15(-0.54%)
Apr 18, 2005	27.10	27.76	27.03	27.69	436,800	+0.66(+2.44%)
Apr 15, 2005	27.49	27.67	26.99	27.03	573,900	-0.59(-2.14%)
Apr 14, 2005	27.92	27.92	27.48	27.62	552,300	-0.30(-1.07%)
Apr 13, 2005	28.30	28.33	27.68	27.92	535,600	-0.48(-1.69%)
Apr 12, 2005	28.28	28.52	27.85	28.40	749,500	+0.07(+0.25%)
Apr 11, 2005	28.40	28.49	28.20	28.33	378,100	+0.07(+0.25%)
Apr 08, 2005	28.43	28.43	28.20	28.26	217,300	-0.17(-0.60%)
Apr 07, 2005	28.35	28.55	28.23	28.43	271,900	+0.09(+0.32%)
Apr 06, 2005	28.36	28.50	28.08	28.34	388,400	-0.02(-0.07%)
Apr 05, 2005	28.50	28.62	28.28	28.36	500,300	-0.07(-0.25%)
Apr 04, 2005	28.12	28.59	28.02	28.43	545,300	+0.17(+0.60%)
Apr 01, 2005	28.48	28.62	28.18	28.26	444,000	-0.05(-0.18%)
Mar 31, 2005	28.25	28.31	27.93	28.31	396,700	+0.14(+0.50%)
Mar 30, 2005	27.79	28.25	27.79	28.17	305,100	+0.37(+1.33%)
Mar 29, 2005	27.95	28.16	27.79	27.80	464,700	-0.21(-0.75%)
Mar 28, 2005	28.23	28.34	27.99	28.01	454,900	-0.22(-0.78%)
Mar 24, 2005	28.16	28.47	28.10	28.23	340,600	+0.17(+0.61%)
Mar 23, 2005	28.25	28.31	27.94	28.06	449,200	-0.18(-0.64%)
Mar 22, 2005	28.60	28.75	28.24	28.24	404,000	-0.45(-1.57%)
Mar 21, 2005	28.88	29.05	28.62	28.69	384,400	-0.24(-0.83%)
Mar 18, 2005	28.79	29.06	28.77	28.93	984,200	+0.06(+0.21%)
Mar 17, 2005	28.85	29.00	28.56	28.87	560,200	+0.04(+0.14%)
Mar 16, 2005	28.67	29.01	28.60	28.83	373,500	-0.04(-0.14%)
Mar 15, 2005	29.03	29.34	28.85	28.87	317,900	-0.19(-0.65%)
Mar 14, 2005	28.65	29.13	28.65	29.06	399,100	+0.42(+1.47%)
Mar 11, 2005	28.95	28.99	28.59	28.64	291,800	-0.36(-1.24%)
Mar 10, 2005	29.11	29.11	28.80	29.00	327,600	+0.13(+0.45%)
Mar 09, 2005	29.00	29.12	28.80	28.87	399,900	-0.27(-0.93%)
Mar 08, 2005	29.38	29.38	29.00	29.14	280,500	-0.24(-0.82%)
Mar 07, 2005	29.26	29.49	29.18	29.38	295,700	+0.13(+0.44%)
Mar 04, 2005	29.15	29.45	29.15	29.25	344,600	+0.17(+0.58%)
Mar 03, 2005	29.52	29.52	28.90	29.08	445,700	-0.30(-1.02%)
Mar 02, 2005	29.70	29.70	29.35	29.38	508,200	-0.32(-1.08%)

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.