Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	27.27	27.48	27.27	27.29	1,076,159	+0.00(+0.00%)
May 27, 2005	27.23	27.35	26.84	27.29	1,254,734	+0.04(+0.14%)
May 26, 2005	27.25	27.52	27.14	27.25	1,277,431	+0.09(+0.34%)
May 25, 2005	27.66	27.66	27.06	27.16	1,688,967	-0.48(-1.74%)
May 24, 2005	27.79	27.95	27.60	27.64	1,376,568	-0.29(-1.04%)
May 23, 2005	27.82	27.93	27.55	27.93	1,370,144	+0.14(+0.50%)
May 20, 2005	27.68	27.82	27.52	27.79	1,747,849	+0.12(+0.44%)
May 19, 2005	27.80	27.89	27.61	27.67	1,438,234	-0.07(-0.24%)
May 18, 2005	27.96	28.02	27.56	27.73	2,133,691	-0.18(-0.65%)
May 17, 2005	27.62	28.01	27.23	27.91	1,492,834	+0.29(+1.07%)
May 16, 2005	27.04	27.62	27.02	27.62	1,613,383	+0.64(+2.39%)
May 13, 2005	27.60	27.60	26.61	26.98	1,950,405	-0.63(-2.28%)
May 12, 2005	27.69	27.90	27.34	27.61	1,681,901	-0.01(-0.05%)
May 11, 2005	27.62	27.81	27.49	27.62	1,797,739	+0.02(+0.07%)
May 10, 2005	27.46	27.62	27.29	27.60	1,468,425	+0.03(+0.12%)
May 09, 2005	27.18	27.62	26.98	27.57	3,173,237	+0.39(+1.43%)
May 06, 2005	27.17	27.29	27.01	27.18	1,060,957	+0.13(+0.48%)
May 05, 2005	27.22	27.22	26.84	27.05	1,043,827	-0.11(-0.40%)
May 04, 2005	26.92	27.27	26.92	27.16	2,747,783	+0.43(+1.63%)
May 03, 2005	26.81	27.09	26.50	26.72	2,579,058	+0.06(+0.21%)
May 02, 2005	26.59	26.95	26.46	26.67	1,964,323	+0.17(+0.63%)
Apr 29, 2005	25.99	26.57	25.92	26.50	3,646,224	+0.63(+2.42%)
Apr 28, 2005	26.15	26.75	25.38	25.87	7,459,033	+1.01(+4.08%)
Apr 27, 2005	24.64	24.97	24.43	24.86	1,795,598	+0.20(+0.81%)
Apr 26, 2005	24.68	24.87	24.33	24.66	2,114,420	+0.00(+0.02%)
Apr 25, 2005	24.41	24.82	24.37	24.65	2,522,530	+0.40(+1.64%)
Apr 22, 2005	24.14	24.51	23.96	24.26	938,695	+0.00(+0.00%)
Apr 21, 2005	24.63	24.76	24.15	24.26	1,532,874	-0.12(-0.50%)
Apr 20, 2005	24.71	24.71	24.32	24.38	1,211,268	-0.27(-1.10%)
Apr 19, 2005	24.74	24.74	24.45	24.65	800,589	+0.02(+0.08%)
Apr 18, 2005	24.85	24.98	24.25	24.63	1,429,883	-0.26(-1.05%)
Apr 15, 2005	24.94	25.06	24.70	24.89	1,553,644	-0.10(-0.39%)
Apr 14, 2005	25.41	25.46	24.94	24.99	1,379,565	-0.33(-1.29%)
Apr 13, 2005	24.73	25.42	24.58	25.32	2,108,639	+0.59(+2.38%)
Apr 12, 2005	24.74	24.89	24.48	24.73	1,143,178	-0.05(-0.19%)
Apr 11, 2005	24.43	24.79	24.41	24.78	1,434,808	+0.46(+1.90%)
Apr 08, 2005	24.42	24.50	24.22	24.31	991,154	-0.04(-0.17%)
Apr 07, 2005	24.24	24.38	24.17	24.36	1,338,883	+0.23(+0.95%)
Apr 06, 2005	24.03	24.29	24.01	24.13	1,369,074	+0.02(+0.10%)
Apr 05, 2005	24.38	24.38	24.02	24.10	1,655,564	-0.28(-1.13%)
Apr 04, 2005	24.34	24.58	24.28	24.38	902,937	-0.07(-0.27%)
Apr 01, 2005	24.50	24.67	24.30	24.44	1,200,990	-0.03(-0.11%)
Mar 31, 2005	24.44	24.66	24.36	24.47	1,400,977	+0.03(+0.11%)
Mar 30, 2005	24.05	24.44	23.90	24.44	781,318	+0.35(+1.45%)
Mar 29, 2005	24.40	24.68	24.07	24.09	3,511,758	+0.69(+2.93%)
Mar 28, 2005	23.35	23.46	23.26	23.41	1,324,537	+0.06(+0.24%)
Mar 24, 2005	23.00	23.48	22.93	23.35	1,361,794	+0.38(+1.67%)
Mar 23, 2005	22.99	23.13	22.80	22.97	1,432,667	-0.14(-0.61%)
Mar 22, 2005	22.93	23.42	22.93	23.11	1,524,952	+0.22(+0.98%)
Mar 21, 2005	23.26	23.33	22.46	22.88	1,126,691	-0.39(-1.67%)
Mar 18, 2005	23.35	23.35	23.04	23.27	1,052,392	+0.01(+0.06%)
Mar 17, 2005	23.03	23.30	23.01	23.26	1,344,664	+0.23(+1.01%)
Mar 16, 2005	22.82	23.05	22.75	23.02	1,123,908	+0.21(+0.92%)
Mar 15, 2005	23.16	23.24	22.80	22.81	1,270,151	-0.26(-1.11%)
Mar 14, 2005	23.02	23.35	22.98	23.07	1,543,580	+0.10(+0.45%)
Mar 11, 2005	23.12	23.29	22.95	22.97	1,211,482	+0.23(+1.01%)
Mar 10, 2005	22.51	22.80	22.51	22.74	652,419	+0.24(+1.06%)
Mar 09, 2005	22.88	22.88	22.44	22.50	1,665,414	-0.38(-1.67%)
Mar 08, 2005	23.02	23.06	22.81	22.88	943,620	-0.13(-0.57%)
Mar 07, 2005	22.93	23.06	22.83	23.02	1,011,281	+0.09(+0.39%)
Mar 04, 2005	22.65	22.95	22.64	22.93	2,107,354	+0.32(+1.43%)
Mar 03, 2005	22.62	22.68	22.53	22.60	1,648,284	-0.01(-0.06%)
Mar 02, 2005	22.30	22.75	22.30	22.62	2,126,197	+0.40(+1.81%)

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.