Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	27.24	27.45	27.24	27.26	1,077,295	+0.00(+0.00%)
May 27, 2005	27.20	27.33	26.81	27.26	1,256,058	+0.04(+0.14%)
May 26, 2005	27.22	27.49	27.11	27.22	1,278,778	+0.09(+0.34%)
May 25, 2005	27.63	27.63	27.03	27.13	1,690,748	-0.48(-1.74%)
May 24, 2005	27.76	27.92	27.57	27.61	1,378,020	-0.29(-1.04%)
May 23, 2005	27.79	27.90	27.52	27.90	1,371,589	+0.14(+0.50%)
May 20, 2005	27.65	27.79	27.49	27.76	1,749,693	+0.12(+0.44%)
May 19, 2005	27.77	27.86	27.58	27.64	1,439,751	-0.07(-0.24%)
May 18, 2005	27.93	27.99	27.54	27.70	2,135,942	-0.18(-0.65%)
May 17, 2005	27.59	27.98	27.20	27.89	1,494,409	+0.29(+1.07%)
May 16, 2005	27.01	27.59	26.99	27.59	1,615,085	+0.64(+2.39%)
May 13, 2005	27.57	27.57	26.58	26.95	1,952,463	-0.63(-2.28%)
May 12, 2005	27.67	27.87	27.31	27.58	1,683,675	-0.01(-0.05%)
May 11, 2005	27.59	27.78	27.47	27.59	1,799,635	+0.02(+0.07%)
May 10, 2005	27.43	27.59	27.26	27.57	1,469,974	+0.03(+0.12%)
May 09, 2005	27.15	27.60	26.95	27.54	3,176,584	+0.39(+1.43%)
May 06, 2005	27.14	27.26	26.98	27.15	1,062,076	+0.13(+0.48%)
May 05, 2005	27.19	27.19	26.81	27.02	1,044,929	-0.11(-0.40%)
May 04, 2005	26.90	27.24	26.90	27.13	2,750,681	+0.43(+1.62%)
May 03, 2005	26.78	27.06	26.47	26.70	2,581,778	+0.06(+0.21%)
May 02, 2005	26.56	26.92	26.43	26.64	1,966,395	+0.17(+0.63%)
Apr 29, 2005	25.96	26.54	25.90	26.47	3,650,071	+0.63(+2.42%)
Apr 28, 2005	26.13	26.72	25.35	25.85	7,466,902	+1.01(+4.08%)
Apr 27, 2005	24.61	24.94	24.40	24.83	1,797,492	+0.20(+0.81%)
Apr 26, 2005	24.66	24.85	24.30	24.63	2,116,651	+0.00(+0.02%)
Apr 25, 2005	24.39	24.80	24.35	24.63	2,525,191	+0.40(+1.64%)
Apr 22, 2005	24.12	24.48	23.93	24.23	939,685	+0.00(+0.00%)
Apr 21, 2005	24.60	24.74	24.12	24.23	1,534,491	-0.12(-0.50%)
Apr 20, 2005	24.68	24.68	24.29	24.35	1,212,546	-0.27(-1.10%)
Apr 19, 2005	24.72	24.72	24.42	24.62	801,433	+0.02(+0.08%)
Apr 18, 2005	24.82	24.95	24.23	24.61	1,431,392	-0.26(-1.05%)
Apr 15, 2005	24.91	25.03	24.68	24.87	1,555,283	-0.10(-0.39%)
Apr 14, 2005	25.38	25.44	24.91	24.96	1,381,021	-0.33(-1.29%)
Apr 13, 2005	24.71	25.39	24.56	25.29	2,110,863	+0.59(+2.38%)
Apr 12, 2005	24.72	24.87	24.46	24.70	1,144,384	-0.05(-0.19%)
Apr 11, 2005	24.40	24.76	24.38	24.75	1,436,321	+0.46(+1.90%)
Apr 08, 2005	24.39	24.47	24.20	24.29	992,200	-0.04(-0.17%)
Apr 07, 2005	24.21	24.35	24.15	24.33	1,340,295	+0.23(+0.95%)
Apr 06, 2005	24.01	24.26	23.98	24.10	1,370,518	+0.02(+0.10%)
Apr 05, 2005	24.35	24.35	23.99	24.08	1,657,311	-0.28(-1.13%)
Apr 04, 2005	24.31	24.56	24.26	24.35	903,890	-0.07(-0.27%)
Apr 01, 2005	24.47	24.65	24.27	24.42	1,202,257	-0.03(-0.11%)
Mar 31, 2005	24.42	24.64	24.33	24.45	1,402,455	+0.03(+0.11%)
Mar 30, 2005	24.02	24.42	23.88	24.42	782,142	+0.35(+1.45%)
Mar 29, 2005	24.38	24.66	24.05	24.07	3,515,462	+0.69(+2.93%)
Mar 28, 2005	23.33	23.44	23.23	23.38	1,325,934	+0.06(+0.24%)
Mar 24, 2005	22.98	23.46	22.91	23.33	1,363,230	+0.38(+1.67%)
Mar 23, 2005	22.97	23.10	22.77	22.94	1,434,178	-0.14(-0.61%)
Mar 22, 2005	22.91	23.40	22.91	23.08	1,526,560	+0.22(+0.98%)
Mar 21, 2005	23.23	23.31	22.44	22.86	1,127,880	-0.39(-1.67%)
Mar 18, 2005	23.33	23.33	23.02	23.25	1,053,502	+0.01(+0.06%)
Mar 17, 2005	23.00	23.27	22.99	23.23	1,346,082	+0.23(+1.01%)
Mar 16, 2005	22.80	23.02	22.73	23.00	1,125,093	+0.21(+0.92%)
Mar 15, 2005	23.14	23.22	22.78	22.79	1,271,491	-0.26(-1.11%)
Mar 14, 2005	23.00	23.33	22.95	23.05	1,545,208	+0.10(+0.45%)
Mar 11, 2005	23.09	23.26	22.93	22.94	1,212,760	+0.23(+1.01%)
Mar 10, 2005	22.48	22.78	22.48	22.72	653,107	+0.24(+1.06%)
Mar 09, 2005	22.86	22.86	22.41	22.48	1,667,170	-0.38(-1.67%)
Mar 08, 2005	22.99	23.04	22.78	22.86	944,615	-0.13(-0.57%)
Mar 07, 2005	22.90	23.03	22.81	22.99	1,012,348	+0.09(+0.39%)
Mar 04, 2005	22.63	22.93	22.62	22.90	2,109,577	+0.32(+1.43%)
Mar 03, 2005	22.59	22.66	22.51	22.58	1,650,023	-0.01(-0.06%)
Mar 02, 2005	22.28	22.73	22.28	22.59	2,128,440	+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.