Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	30.98	31.33	30.98	31.33	49,374	+0.40(+1.30%)
May 27, 2005	30.95	30.95	30.72	30.93	34,786	+0.06(+0.20%)
May 26, 2005	30.66	30.96	30.61	30.87	22,955	+0.08(+0.27%)
May 25, 2005	31.12	31.21	30.56	30.78	86,792	-0.48(-1.53%)
May 24, 2005	31.16	31.30	31.09	31.26	159,483	-0.02(-0.07%)
May 23, 2005	31.16	31.47	31.01	31.28	58,050	+0.01(+0.04%)
May 20, 2005	31.19	31.28	30.77	31.27	47,641	+0.01(+0.02%)
May 19, 2005	31.35	31.35	30.78	31.26	34,322	-0.09(-0.29%)
May 18, 2005	31.15	31.35	30.93	31.35	128,885	+0.20(+0.64%)
May 17, 2005	30.84	31.15	30.53	31.15	44,998	+0.18(+0.58%)
May 16, 2005	30.49	30.97	30.38	30.97	77,949	+0.49(+1.59%)
May 13, 2005	30.49	30.49	30.26	30.49	113,977	+0.12(+0.41%)
May 12, 2005	30.53	30.62	30.26	30.36	115,787	-0.18(-0.59%)
May 11, 2005	30.56	30.70	30.38	30.54	128,168	-0.08(-0.25%)
May 10, 2005	30.99	31.04	30.42	30.62	149,731	-0.46(-1.49%)
May 09, 2005	30.01	31.13	29.91	31.08	158,102	+1.12(+3.72%)
May 06, 2005	30.00	30.00	29.67	29.97	19,328	-0.03(-0.09%)
May 05, 2005	30.14	30.24	29.77	29.99	83,023	-0.12(-0.39%)
May 04, 2005	29.72	30.13	29.71	30.11	45,641	+0.60(+2.02%)
May 03, 2005	29.45	29.78	29.39	29.52	164,566	+0.27(+0.92%)
May 02, 2005	28.82	29.34	28.73	29.25	124,606	+0.25(+0.86%)
Apr 29, 2005	28.99	29.00	28.27	29.00	118,873	+0.08(+0.26%)
Apr 28, 2005	28.99	29.22	28.65	28.92	175,005	-0.37(-1.28%)
Apr 27, 2005	28.84	29.38	28.84	29.29	71,540	+0.30(+1.05%)
Apr 26, 2005	28.86	29.08	28.86	28.99	27,296	-0.06(-0.19%)
Apr 25, 2005	28.46	29.35	28.46	29.04	74,658	+0.62(+2.17%)
Apr 22, 2005	28.91	28.98	28.32	28.43	58,331	-0.37(-1.28%)
Apr 21, 2005	28.15	28.95	28.15	28.80	82,789	+0.64(+2.26%)
Apr 20, 2005	27.99	28.68	27.99	28.16	205,306	+0.18(+0.64%)
Apr 19, 2005	27.93	28.03	27.80	27.98	50,517	+0.08(+0.30%)
Apr 18, 2005	27.95	28.08	27.65	27.89	35,175	+0.00(+0.00%)
Apr 15, 2005	27.99	28.04	27.73	27.89	48,179	-0.02(-0.07%)
Apr 14, 2005	28.39	28.40	27.87	27.92	34,191	-0.47(-1.66%)
Apr 13, 2005	27.99	28.46	27.99	28.39	55,902	+0.23(+0.81%)
Apr 12, 2005	27.89	28.43	27.76	28.16	26,090	+0.06(+0.20%)
Apr 11, 2005	27.96	28.25	27.96	28.10	27,854	+0.15(+0.52%)
Apr 08, 2005	28.48	28.58	27.91	27.96	23,166	-0.31(-1.10%)
Apr 07, 2005	28.39	28.45	28.27	28.27	30,998	-0.01(-0.02%)
Apr 06, 2005	28.48	28.49	28.24	28.28	45,120	-0.07(-0.24%)
Apr 05, 2005	28.23	28.42	28.17	28.34	54,372	+0.19(+0.69%)
Apr 04, 2005	28.08	28.20	27.85	28.15	39,071	+0.07(+0.25%)
Apr 01, 2005	28.41	28.55	27.91	28.08	24,374	-0.10(-0.37%)
Mar 31, 2005	28.21	28.41	28.19	28.19	72,689	+0.04(+0.15%)
Mar 30, 2005	27.59	28.26	27.59	28.14	94,582	+0.58(+2.09%)
Mar 29, 2005	27.61	27.80	27.41	27.57	602,116	-0.04(-0.15%)
Mar 28, 2005	27.51	27.87	27.39	27.61	142,938	+0.00(+0.00%)
Mar 24, 2005	27.66	27.80	27.61	27.61	117,555	-0.06(-0.20%)
Mar 23, 2005	27.71	27.89	27.48	27.67	116,484	-0.09(-0.32%)
Mar 22, 2005	28.06	28.18	27.70	27.76	48,846	-0.29(-1.04%)
Mar 21, 2005	28.03	28.16	28.00	28.05	101,085	-0.09(-0.32%)
Mar 18, 2005	28.20	28.33	28.00	28.14	127,241	-0.17(-0.59%)
Mar 17, 2005	28.30	28.55	28.27	28.30	152,379	-0.01(-0.02%)
Mar 16, 2005	29.06	29.07	28.20	28.31	173,184	-0.77(-2.64%)
Mar 15, 2005	29.29	29.29	28.76	29.08	106,784	-0.20(-0.69%)
Mar 14, 2005	28.83	29.44	28.83	29.28	78,936	+0.35(+1.20%)
Mar 11, 2005	29.20	29.20	28.91	28.93	22,819	-0.17(-0.60%)
Mar 10, 2005	28.95	29.47	28.93	29.11	168,743	+0.02(+0.07%)
Mar 09, 2005	29.48	29.68	28.92	29.09	88,245	-0.49(-1.66%)
Mar 08, 2005	29.43	29.65	28.82	29.58	98,449	+0.22(+0.76%)
Mar 07, 2005	29.00	29.43	28.93	29.36	76,077	+0.31(+1.07%)
Mar 04, 2005	28.86	29.27	28.84	29.04	254,370	+0.26(+0.91%)
Mar 03, 2005	28.76	28.89	28.62	28.78	68,727	+0.10(+0.34%)
Mar 02, 2005	28.42	28.84	28.21	28.68	123,793	+0.28(+1.00%)

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.