Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	31.53	31.53	31.53	31.53	0	+0.00(+0.00%)
May 27, 2005	31.53	31.53	31.53	31.53	0	+0.00(+0.00%)
May 26, 2005	31.53	31.53	31.53	31.53	0	+0.00(+0.00%)
May 25, 2005	31.53	31.53	31.53	31.53	0	+0.00(+0.00%)
May 24, 2005	31.53	31.53	31.53	31.53	1,598	+0.38(+1.20%)
May 23, 2005	31.16	31.16	31.16	31.16	0	+0.00(+0.00%)
May 20, 2005	31.68	31.80	31.16	31.16	1,265	-0.53(-1.66%)
May 19, 2005	31.68	31.68	31.68	31.68	333	-0.60(-1.86%)
May 18, 2005	32.28	32.28	32.28	32.28	1,198	+0.00(+0.00%)
May 17, 2005	32.28	32.28	32.09	32.28	1,543	+0.60(+1.90%)
May 16, 2005	31.68	31.68	31.68	31.68	133	-0.47(-1.45%)
May 13, 2005	32.15	32.15	32.15	32.15	0	+0.00(+0.00%)
May 12, 2005	32.15	32.15	32.15	32.15	0	+0.00(+0.00%)
May 11, 2005	32.15	32.15	32.15	32.15	2,351	+0.00(+0.00%)
May 10, 2005	32.15	32.15	32.15	32.15	0	+0.00(+0.00%)
May 09, 2005	32.15	32.15	32.15	32.15	0	+0.00(+0.00%)
May 06, 2005	32.15	32.15	32.15	32.15	0	+0.00(+0.00%)
May 05, 2005	32.15	32.15	32.15	32.15	133	-0.03(-0.09%)
May 04, 2005	32.03	32.18	32.03	32.18	1,864	+0.00(+0.00%)
May 03, 2005	32.18	32.18	32.18	32.18	0	+0.00(+0.00%)
May 02, 2005	32.18	32.18	32.18	32.18	0	+0.00(+0.00%)
Apr 29, 2005	32.18	32.18	32.18	32.18	0	+0.00(+0.00%)
Apr 28, 2005	32.18	32.18	32.18	32.18	133	-0.11(-0.33%)
Apr 27, 2005	32.66	32.66	32.28	32.28	1,678	+1.12(+3.59%)
Apr 26, 2005	31.16	31.16	31.16	31.16	1,332	-2.62(-7.75%)
Apr 25, 2005	33.78	33.78	33.78	33.78	133	+2.25(+7.14%)
Apr 22, 2005	29.95	33.39	29.95	31.53	11,010	+1.62(+5.42%)
Apr 21, 2005	29.91	29.91	29.91	29.91	0	+0.00(+0.00%)
Apr 20, 2005	29.91	29.91	29.91	29.91	0	+0.00(+0.00%)
Apr 19, 2005	28.98	29.91	28.98	29.91	3,463	-0.17(-0.57%)
Apr 18, 2005	29.90	30.08	29.90	30.08	1,132	+0.62(+2.09%)
Apr 15, 2005	29.47	29.47	29.47	29.47	0	+0.00(+0.00%)
Apr 14, 2005	29.47	29.47	29.47	29.47	0	+0.00(+0.00%)
Apr 13, 2005	30.03	30.03	29.43	29.47	932	-0.45(-1.51%)
Apr 12, 2005	29.92	29.92	29.92	29.92	0	+0.00(+0.00%)
Apr 11, 2005	29.84	30.68	29.80	29.92	1,712	-0.41(-1.36%)
Apr 08, 2005	29.88	30.44	29.88	30.33	1,731	-0.51(-1.66%)
Apr 07, 2005	29.28	30.84	29.28	30.84	293	+0.54(+1.78%)
Apr 06, 2005	30.35	30.48	30.30	30.30	1,984	-0.51(-1.66%)
Apr 05, 2005	30.33	30.81	30.33	30.81	294	+0.00(+0.00%)
Apr 04, 2005	30.81	30.81	30.81	30.81	133	+0.48(+1.58%)
Apr 01, 2005	30.78	30.78	30.33	30.33	2,682	-0.45(-1.46%)
Mar 31, 2005	31.16	31.16	30.78	30.78	1,465	-0.47(-1.49%)
Mar 30, 2005	30.68	31.25	30.66	31.25	21,112	-0.14(-0.45%)
Mar 29, 2005	31.45	31.45	31.39	31.39	5,594	+0.34(+1.09%)
Mar 28, 2005	31.05	31.05	31.05	31.05	0	+0.00(+0.00%)
Mar 24, 2005	31.16	31.27	31.05	31.05	2,668	-0.17(-0.53%)
Mar 23, 2005	31.53	31.53	31.16	31.22	10,345	-0.50(-1.59%)
Mar 22, 2005	31.72	31.72	31.72	31.72	967	+0.19(+0.60%)
Mar 21, 2005	31.53	31.53	31.53	31.53	666	-0.01(-0.02%)
Mar 18, 2005	31.61	31.61	31.54	31.54	799	-0.22(-0.69%)
Mar 17, 2005	31.76	31.76	31.76	31.76	0	+0.00(+0.00%)
Mar 16, 2005	31.76	31.76	31.76	31.76	266	-0.15(-0.47%)
Mar 15, 2005	31.91	31.91	31.91	31.91	266	-0.01(-0.02%)
Mar 14, 2005	31.91	31.91	31.91	31.91	532	+0.01(+0.02%)
Mar 11, 2005	31.91	31.91	31.91	31.91	133	-0.37(-1.16%)
Mar 10, 2005	32.28	32.28	32.28	32.28	0	+0.00(+0.00%)
Mar 09, 2005	32.28	32.28	32.28	32.28	0	+0.00(+0.00%)
Mar 08, 2005	32.28	32.28	32.28	32.28	0	+0.00(+0.00%)
Mar 07, 2005	31.91	32.43	31.82	32.28	932	-0.15(-0.46%)
Mar 04, 2005	32.43	32.43	32.43	32.43	366	+0.34(+1.05%)
Mar 03, 2005	32.09	32.09	32.09	32.09	0	+0.00(+0.00%)
Mar 02, 2005	32.09	32.09	32.09	32.09	3,347	-0.00(-0.00%)

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.