Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.16	28.27	27.83	27.84	10,159,215	-0.44(-1.55%)
May 27, 2005	28.16	28.33	28.13	28.28	6,142,814	+0.04(+0.13%)
May 26, 2005	27.97	28.38	27.94	28.25	7,549,494	+0.39(+1.40%)
May 25, 2005	28.04	28.21	27.69	27.86	7,929,640	-0.34(-1.20%)
May 24, 2005	28.17	28.29	28.02	28.20	9,595,922	-0.08(-0.28%)
May 23, 2005	28.29	28.55	28.26	28.28	10,312,263	+0.23(+0.83%)
May 20, 2005	28.41	28.41	27.79	28.04	11,152,682	-0.36(-1.27%)
May 19, 2005	28.16	28.48	28.15	28.40	10,981,969	+0.24(+0.85%)
May 18, 2005	27.67	28.22	27.55	28.16	17,178,202	+0.67(+2.42%)
May 17, 2005	27.56	27.85	27.31	27.50	25,049,194	+1.05(+3.99%)
May 16, 2005	25.79	26.44	25.78	26.44	14,736,932	+0.76(+2.98%)
May 13, 2005	25.78	26.08	25.57	25.68	10,394,510	+0.04(+0.17%)
May 12, 2005	25.75	26.15	25.60	25.64	8,483,748	-0.21(-0.79%)
May 11, 2005	25.77	25.93	25.37	25.84	10,019,169	+0.04(+0.16%)
May 10, 2005	25.96	26.10	25.64	25.80	11,199,175	-0.56(-2.12%)
May 09, 2005	26.18	26.42	26.17	26.36	8,472,443	+0.06(+0.24%)
May 06, 2005	26.25	26.52	26.21	26.30	10,978,012	+0.22(+0.84%)
May 05, 2005	26.17	26.49	25.94	26.08	7,847,534	-0.18(-0.67%)
May 04, 2005	26.05	26.32	25.94	26.25	10,023,267	+0.25(+0.95%)
May 03, 2005	25.26	26.25	25.25	26.01	13,655,425	+0.35(+1.35%)
May 02, 2005	25.24	25.76	25.15	25.66	11,621,010	+0.63(+2.52%)
Apr 29, 2005	24.94	25.11	24.46	25.03	14,351,699	+0.20(+0.80%)
Apr 28, 2005	25.30	25.38	24.69	24.83	15,966,399	-0.67(-2.61%)
Apr 27, 2005	25.48	25.89	25.39	25.50	10,254,746	-0.12(-0.47%)
Apr 26, 2005	25.52	26.02	25.48	25.62	7,766,841	+0.00(+0.00%)
Apr 25, 2005	25.49	25.89	25.47	25.62	8,691,768	+0.13(+0.50%)
Apr 22, 2005	25.95	25.95	25.24	25.49	10,922,050	-0.46(-1.77%)
Apr 21, 2005	25.40	25.95	25.40	25.95	11,409,456	+0.76(+3.01%)
Apr 20, 2005	25.48	25.54	24.96	25.19	15,788,197	-0.61(-2.36%)
Apr 19, 2005	25.97	26.00	25.63	25.80	8,502,120	-0.19(-0.73%)
Apr 18, 2005	25.55	26.06	25.50	25.99	11,900,819	+0.44(+1.72%)
Apr 15, 2005	25.88	26.15	25.30	25.55	17,802,828	-0.74(-2.80%)
Apr 14, 2005	26.73	26.73	26.24	26.29	13,841,399	-0.53(-1.98%)
Apr 13, 2005	27.17	27.29	26.73	26.82	9,061,033	-0.46(-1.69%)
Apr 12, 2005	26.77	27.41	26.63	27.28	10,139,431	+0.57(+2.15%)
Apr 11, 2005	26.57	26.88	26.44	26.71	8,939,075	+0.18(+0.69%)
Apr 08, 2005	26.54	26.73	26.39	26.52	11,711,312	+0.06(+0.21%)
Apr 07, 2005	26.61	26.68	26.34	26.47	14,026,102	-0.28(-1.03%)
Apr 06, 2005	26.99	27.11	26.68	26.74	8,431,602	-0.31(-1.15%)
Apr 05, 2005	26.68	27.14	26.51	27.05	10,130,245	+0.23(+0.84%)
Apr 04, 2005	26.57	26.93	26.40	26.83	11,134,028	+0.22(+0.82%)
Apr 01, 2005	27.17	27.42	26.15	26.61	17,169,158	-0.45(-1.67%)
Mar 31, 2005	27.02	27.34	26.96	27.06	9,419,415	+0.06(+0.24%)
Mar 30, 2005	26.78	27.19	26.77	27.00	9,011,571	+0.33(+1.22%)
Mar 29, 2005	27.17	27.35	26.65	26.67	11,526,468	-0.64(-2.33%)
Mar 28, 2005	27.10	27.45	27.03	27.31	8,903,746	+0.40(+1.47%)
Mar 24, 2005	26.67	27.12	26.61	26.91	10,719,542	+0.23(+0.88%)
Mar 23, 2005	26.56	26.87	26.49	26.68	19,029,186	-0.08(-0.32%)
Mar 22, 2005	26.89	27.16	26.76	26.76	10,611,575	-0.12(-0.45%)
Mar 21, 2005	27.34	27.36	26.54	26.88	15,984,347	-0.63(-2.29%)
Mar 18, 2005	27.54	27.67	27.38	27.51	15,578,199	-0.02(-0.08%)
Mar 17, 2005	27.45	27.60	27.26	27.53	9,569,071	+0.02(+0.08%)
Mar 16, 2005	27.92	28.19	27.36	27.51	13,558,339	-0.62(-2.21%)
Mar 15, 2005	28.06	28.30	27.99	28.14	10,194,262	+0.21(+0.73%)
Mar 14, 2005	28.02	28.07	27.43	27.93	12,256,517	+0.04(+0.13%)
Mar 11, 2005	28.16	28.30	27.85	27.89	8,249,160	-0.33(-1.18%)
Mar 10, 2005	27.89	28.23	27.89	28.23	7,878,341	+0.28(+1.01%)
Mar 09, 2005	28.19	28.23	27.94	27.94	11,236,201	-0.34(-1.20%)
Mar 08, 2005	28.27	28.40	28.20	28.28	7,882,722	+0.06(+0.23%)
Mar 07, 2005	28.31	28.50	28.16	28.22	9,621,218	-0.15(-0.52%)
Mar 04, 2005	28.27	28.41	28.09	28.37	7,969,915	+0.26(+0.93%)
Mar 03, 2005	28.30	28.41	28.09	28.11	9,883,504	-0.18(-0.65%)
Mar 02, 2005	28.20	28.44	28.15	28.29	10,255,594	-0.05(-0.17%)

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.