Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	27.34	27.65	27.16	27.21	188,418	+0.01(+0.03%)
May 27, 2005	27.06	27.44	27.06	27.20	168,380	+0.01(+0.03%)
May 26, 2005	27.35	27.35	26.85	27.19	114,416	+0.27(+1.01%)
May 25, 2005	27.34	27.34	26.89	26.92	115,964	-0.27(-1.00%)
May 24, 2005	27.04	27.28	27.03	27.19	65,314	+0.03(+0.13%)
May 23, 2005	27.44	27.74	26.91	27.16	254,804	-0.20(-0.71%)
May 20, 2005	27.00	27.40	27.00	27.35	39,670	+0.36(+1.32%)
May 19, 2005	26.83	27.20	26.68	27.00	120,293	-0.11(-0.41%)
May 18, 2005	26.88	27.23	26.84	27.11	109,799	+0.40(+1.50%)
May 17, 2005	26.88	26.89	26.51	26.71	242,704	-0.18(-0.66%)
May 16, 2005	27.35	27.65	26.76	26.89	198,137	-0.32(-1.19%)
May 13, 2005	27.34	27.58	27.05	27.21	585,361	+0.02(+0.06%)
May 12, 2005	27.43	27.50	27.15	27.19	389,913	-0.19(-0.68%)
May 11, 2005	27.40	27.44	27.16	27.38	154,662	+0.00(+0.02%)
May 10, 2005	27.35	27.70	27.34	27.37	156,437	-0.26(-0.94%)
May 09, 2005	27.78	27.78	27.41	27.63	148,364	+0.05(+0.18%)
May 06, 2005	27.78	27.79	27.23	27.58	85,991	+0.01(+0.03%)
May 05, 2005	27.79	27.96	27.36	27.57	165,108	-0.32(-1.16%)
May 04, 2005	28.42	28.42	27.70	27.90	218,279	-0.25(-0.88%)
May 03, 2005	27.83	28.59	27.70	28.14	514,376	+0.44(+1.60%)
May 02, 2005	27.64	28.21	27.34	27.70	120,782	+0.13(+0.46%)
Apr 29, 2005	27.07	27.59	26.85	27.57	121,275	+0.41(+1.50%)
Apr 28, 2005	27.17	27.28	26.77	27.17	113,399	-0.07(-0.25%)
Apr 27, 2005	27.18	27.67	27.11	27.23	250,712	+0.10(+0.38%)
Apr 26, 2005	27.39	27.43	26.95	27.13	110,842	-0.19(-0.68%)
Apr 25, 2005	26.99	27.59	26.95	27.32	118,592	+0.26(+0.97%)
Apr 22, 2005	27.21	27.40	26.98	27.06	357,338	+0.01(+0.03%)
Apr 21, 2005	26.90	27.36	26.38	27.05	313,381	+0.45(+1.69%)
Apr 20, 2005	27.11	27.18	26.59	26.60	205,580	-0.52(-1.91%)
Apr 19, 2005	26.72	27.32	26.70	27.11	303,828	+0.37(+1.37%)
Apr 18, 2005	26.54	26.88	26.32	26.75	243,947	+0.46(+1.75%)
Apr 15, 2005	26.55	26.82	26.27	26.29	381,806	-0.26(-0.99%)
Apr 14, 2005	26.48	26.75	26.33	26.55	113,491	+0.20(+0.77%)
Apr 13, 2005	26.54	26.67	26.27	26.35	105,419	-0.19(-0.70%)
Apr 12, 2005	25.49	26.89	25.49	26.54	194,854	+1.03(+4.03%)
Apr 11, 2005	25.80	26.03	25.41	25.51	172,100	-0.29(-1.12%)
Apr 08, 2005	26.08	26.15	25.78	25.80	81,765	-0.28(-1.08%)
Apr 07, 2005	25.76	26.28	25.72	26.08	88,771	+0.22(+0.85%)
Apr 06, 2005	26.06	26.46	25.81	25.86	114,679	-0.31(-1.20%)
Apr 05, 2005	26.55	26.68	26.11	26.17	173,497	-0.38(-1.44%)
Apr 04, 2005	26.28	26.61	25.69	26.55	306,758	+0.45(+1.73%)
Apr 01, 2005	26.59	26.80	25.66	26.10	235,548	-0.46(-1.73%)
Mar 31, 2005	27.32	27.45	26.38	26.56	261,736	-0.67(-2.46%)
Mar 30, 2005	26.56	27.23	26.56	27.23	140,346	+0.53(+1.97%)
Mar 29, 2005	26.96	27.21	26.57	26.71	142,124	-0.27(-1.01%)
Mar 28, 2005	27.06	27.40	26.98	26.98	203,184	-0.12(-0.44%)
Mar 24, 2005	27.42	27.44	27.10	27.10	170,472	-0.14(-0.53%)
Mar 23, 2005	27.73	27.82	27.23	27.24	315,689	-0.69(-2.46%)
Mar 22, 2005	28.15	28.38	27.62	27.93	2,675,636	-0.05(-0.18%)
Mar 21, 2005	28.13	28.13	27.62	27.98	413,913	+0.20(+0.70%)
Mar 18, 2005	28.19	28.55	27.79	27.79	522,601	-0.38(-1.36%)
Mar 17, 2005	27.66	28.27	27.47	28.17	247,365	+0.56(+2.03%)
Mar 16, 2005	27.60	27.61	27.15	27.61	115,923	+0.10(+0.37%)
Mar 15, 2005	27.83	28.04	27.46	27.51	119,241	-0.31(-1.13%)
Mar 14, 2005	27.19	27.83	27.13	27.82	119,507	+0.60(+2.22%)
Mar 11, 2005	27.25	27.28	26.92	27.22	54,585	-0.01(-0.03%)
Mar 10, 2005	27.27	27.27	27.03	27.23	77,069	+0.14(+0.50%)
Mar 09, 2005	27.41	27.41	27.01	27.09	92,245	-0.25(-0.93%)
Mar 08, 2005	27.83	27.91	27.11	27.34	142,288	-0.48(-1.74%)
Mar 07, 2005	28.10	28.10	27.78	27.83	133,519	-0.08(-0.30%)
Mar 04, 2005	28.25	28.25	27.82	27.91	103,544	-0.19(-0.67%)
Mar 03, 2005	27.96	28.23	27.55	28.10	395,322	+0.22(+0.79%)
Mar 02, 2005	27.62	27.96	27.40	27.88	266,104	+0.36(+1.30%)

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.