Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	27.99	28.20	27.14	28.07	180,469	-0.01(-0.03%)
May 27, 2005	27.99	28.29	27.99	28.07	93,089	-0.07(-0.26%)
May 26, 2005	28.07	28.23	27.87	28.15	116,812	+0.18(+0.64%)
May 25, 2005	28.32	28.36	27.79	27.97	118,502	-0.45(-1.57%)
May 24, 2005	28.20	28.46	28.14	28.41	76,140	-0.05(-0.17%)
May 23, 2005	28.32	28.59	28.25	28.46	130,149	-0.03(-0.11%)
May 20, 2005	28.72	28.72	28.27	28.49	129,037	-0.08(-0.28%)
May 19, 2005	28.49	28.73	28.33	28.57	196,901	+0.09(+0.31%)
May 18, 2005	27.98	28.52	27.52	28.49	520,004	+1.16(+4.26%)
May 17, 2005	26.94	27.39	26.71	27.32	83,477	+0.15(+0.54%)
May 16, 2005	26.22	27.19	26.20	27.18	154,948	+0.90(+3.42%)
May 13, 2005	26.58	26.59	25.94	26.28	86,313	-0.17(-0.64%)
May 12, 2005	26.89	27.03	26.33	26.45	92,922	-0.56(-2.07%)
May 11, 2005	26.58	27.03	26.46	27.01	87,581	+0.36(+1.37%)
May 10, 2005	26.86	26.86	26.27	26.64	117,355	-0.35(-1.29%)
May 09, 2005	26.41	26.99	26.41	26.99	87,208	+0.55(+2.10%)
May 06, 2005	26.60	26.88	26.39	26.44	127,576	-0.31(-1.16%)
May 05, 2005	26.91	26.99	26.39	26.75	126,710	-0.25(-0.93%)
May 04, 2005	26.74	27.09	26.45	27.00	198,170	+0.42(+1.58%)
May 03, 2005	26.60	27.07	26.48	26.58	94,547	-0.19(-0.69%)
May 02, 2005	26.52	26.76	26.25	26.76	87,769	+0.34(+1.29%)
Apr 29, 2005	26.08	26.50	25.70	26.42	114,773	+0.37(+1.43%)
Apr 28, 2005	26.41	26.47	26.01	26.05	149,837	-0.48(-1.80%)
Apr 27, 2005	26.38	26.85	26.17	26.53	171,234	+0.04(+0.15%)
Apr 26, 2005	27.06	27.31	26.41	26.49	345,176	-0.78(-2.85%)
Apr 25, 2005	26.15	27.26	26.03	27.26	441,477	+1.48(+5.74%)
Apr 22, 2005	26.19	26.40	25.57	25.78	151,208	-0.35(-1.33%)
Apr 21, 2005	25.65	26.14	25.61	26.13	248,735	+0.52(+2.02%)
Apr 20, 2005	25.87	25.87	25.44	25.61	288,196	-0.08(-0.31%)
Apr 19, 2005	25.85	26.01	25.57	25.69	169,717	-0.02(-0.09%)
Apr 18, 2005	25.32	25.93	25.32	25.72	156,133	+0.40(+1.57%)
Apr 15, 2005	25.57	25.60	25.28	25.32	175,671	-0.09(-0.35%)
Apr 14, 2005	25.85	25.85	25.39	25.41	179,743	-0.27(-1.04%)
Apr 13, 2005	26.03	26.18	25.60	25.68	91,864	-0.47(-1.79%)
Apr 12, 2005	25.48	26.18	25.38	26.15	133,406	+0.57(+2.25%)
Apr 11, 2005	25.73	25.78	25.52	25.57	91,727	-0.17(-0.66%)
Apr 08, 2005	26.37	26.46	25.72	25.74	102,326	-0.57(-2.15%)
Apr 07, 2005	26.14	26.41	26.02	26.31	98,369	+0.12(+0.46%)
Apr 06, 2005	26.29	26.62	26.17	26.19	173,920	+0.11(+0.40%)
Apr 05, 2005	26.23	26.26	25.95	26.08	134,020	+0.02(+0.06%)
Apr 04, 2005	25.91	26.21	25.68	26.07	51,460	+0.06(+0.25%)
Apr 01, 2005	26.29	26.46	25.74	26.00	133,647	-0.28(-1.05%)
Mar 31, 2005	26.54	26.54	25.89	26.28	193,810	-0.22(-0.82%)
Mar 30, 2005	26.13	26.58	26.08	26.50	91,504	+0.48(+1.83%)
Mar 29, 2005	26.05	26.25	25.82	26.02	250,641	-0.20(-0.77%)
Mar 28, 2005	25.91	26.38	25.91	26.22	107,878	+0.32(+1.22%)
Mar 24, 2005	26.33	26.33	25.91	25.91	77,812	-0.24(-0.93%)
Mar 23, 2005	26.29	26.43	26.12	26.15	98,055	-0.20(-0.77%)
Mar 22, 2005	26.73	26.82	26.33	26.35	184,805	-0.47(-1.75%)
Mar 21, 2005	26.70	26.94	26.49	26.82	176,496	+0.02(+0.09%)
Mar 18, 2005	27.51	27.51	26.58	26.80	520,170	-0.54(-1.98%)
Mar 17, 2005	27.42	27.52	27.18	27.34	112,767	-0.03(-0.12%)
Mar 16, 2005	27.41	27.71	27.36	27.37	71,134	-0.22(-0.79%)
Mar 15, 2005	27.81	27.95	27.42	27.59	152,056	-0.17(-0.61%)
Mar 14, 2005	27.23	27.77	27.18	27.76	114,346	+0.41(+1.51%)
Mar 11, 2005	27.64	27.71	27.13	27.35	105,251	-0.23(-0.85%)
Mar 10, 2005	27.41	27.64	27.10	27.58	211,370	+0.35(+1.29%)
Mar 09, 2005	27.83	27.83	27.13	27.23	100,960	-0.20(-0.72%)
Mar 08, 2005	27.60	27.81	27.30	27.43	144,868	-0.36(-1.28%)
Mar 07, 2005	27.85	28.24	27.62	27.78	139,491	-0.26(-0.92%)
Mar 04, 2005	27.68	28.11	27.64	28.04	101,829	+0.44(+1.58%)
Mar 03, 2005	27.47	27.69	27.29	27.60	70,438	+0.15(+0.56%)
Mar 02, 2005	27.50	27.91	27.23	27.45	88,746	-0.15(-0.56%)

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.