Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	33.25	34.49	32.21	32.44	1,155,708	+0.39(+1.22%)
May 27, 2005	31.52	32.11	31.52	32.05	235,188	+0.20(+0.63%)
May 26, 2005	31.61	32.14	31.61	31.85	181,986	+0.24(+0.76%)
May 25, 2005	32.67	32.71	31.51	31.61	205,670	-1.02(-3.13%)
May 24, 2005	31.96	32.68	31.53	32.63	327,300	+0.91(+2.87%)
May 23, 2005	31.32	32.17	31.05	31.72	326,623	+0.51(+1.63%)
May 20, 2005	30.69	31.31	30.35	31.21	605,340	+0.59(+1.93%)
May 19, 2005	30.85	30.99	30.30	30.62	251,997	-0.18(-0.58%)
May 18, 2005	29.71	31.10	29.45	30.80	456,000	+1.21(+4.09%)
May 17, 2005	27.63	29.74	27.58	29.59	433,338	+1.62(+5.79%)
May 16, 2005	27.72	28.20	27.61	27.97	176,578	+0.37(+1.34%)
May 13, 2005	27.85	27.92	27.02	27.60	228,332	-0.13(-0.47%)
May 12, 2005	27.96	28.06	27.49	27.73	199,683	-0.09(-0.32%)
May 11, 2005	27.68	27.90	27.24	27.82	174,006	+0.35(+1.27%)
May 10, 2005	27.52	28.17	27.19	27.47	221,420	-0.33(-1.19%)
May 09, 2005	27.36	28.08	26.81	27.80	249,362	+0.24(+0.87%)
May 06, 2005	28.06	28.09	27.06	27.56	134,951	-0.18(-0.65%)
May 05, 2005	27.97	28.34	27.09	27.74	335,744	+0.30(+1.09%)
May 04, 2005	26.88	27.67	26.84	27.44	144,846	+0.49(+1.82%)
May 03, 2005	27.61	28.04	26.75	26.95	284,004	-0.94(-3.37%)
May 02, 2005	26.85	28.07	26.45	27.89	326,651	+1.09(+4.07%)
Apr 29, 2005	26.73	27.06	26.04	26.80	211,499	+0.04(+0.15%)
Apr 28, 2005	27.12	27.84	26.76	26.76	181,346	-0.53(-1.94%)
Apr 27, 2005	27.81	27.94	26.72	27.29	147,704	-0.40(-1.44%)
Apr 26, 2005	28.29	28.42	27.52	27.69	223,240	-0.57(-2.02%)
Apr 25, 2005	27.64	28.55	27.26	28.26	251,290	+0.79(+2.88%)
Apr 22, 2005	28.08	29.01	27.13	27.47	233,937	-0.88(-3.10%)
Apr 21, 2005	27.59	28.49	27.31	28.35	336,447	+0.91(+3.32%)
Apr 20, 2005	27.67	28.01	27.35	27.44	224,405	-0.42(-1.51%)
Apr 19, 2005	28.12	28.40	27.60	27.86	238,887	-0.12(-0.43%)
Apr 18, 2005	26.51	28.00	26.00	27.98	411,360	+1.48(+5.58%)
Apr 15, 2005	27.49	27.60	26.39	26.50	280,038	-0.85(-3.11%)
Apr 14, 2005	27.41	28.00	27.30	27.35	267,513	-0.20(-0.73%)
Apr 13, 2005	28.06	28.30	27.20	27.55	184,556	-0.42(-1.50%)
Apr 12, 2005	27.73	28.18	27.65	27.97	247,847	+0.15(+0.54%)
Apr 11, 2005	27.99	28.38	27.63	27.82	141,328	-0.29(-1.03%)
Apr 08, 2005	29.07	29.28	28.11	28.11	143,453	-0.89(-3.07%)
Apr 07, 2005	28.81	29.10	28.58	29.00	140,059	+0.36(+1.26%)
Apr 06, 2005	29.20	29.39	28.63	28.64	260,633	-0.41(-1.41%)
Apr 05, 2005	28.70	29.26	28.52	29.05	251,535	+0.38(+1.33%)
Apr 04, 2005	28.95	28.95	28.10	28.67	234,191	-0.07(-0.24%)
Apr 01, 2005	28.72	28.90	28.03	28.74	304,431	+0.11(+0.38%)
Mar 31, 2005	28.53	28.69	28.05	28.63	301,620	+0.26(+0.92%)
Mar 30, 2005	28.25	28.69	27.85	28.37	422,660	+0.16(+0.57%)
Mar 29, 2005	28.91	29.05	28.00	28.21	297,209	-0.80(-2.76%)
Mar 28, 2005	29.31	29.65	28.62	29.01	201,577	-0.31(-1.06%)
Mar 24, 2005	29.18	29.70	28.88	29.32	150,069	+0.32(+1.10%)
Mar 23, 2005	29.04	29.65	28.95	29.00	229,279	-0.21(-0.72%)
Mar 22, 2005	29.36	30.00	29.02	29.21	205,846	-0.34(-1.15%)
Mar 21, 2005	29.18	29.86	29.18	29.55	305,763	+0.21(+0.72%)
Mar 18, 2005	29.08	30.06	28.95	29.34	538,552	-0.05(-0.17%)
Mar 17, 2005	28.83	29.67	28.66	29.39	429,349	+0.64(+2.23%)
Mar 16, 2005	29.40	29.41	28.58	28.75	420,591	-0.75(-2.54%)
Mar 15, 2005	30.18	30.40	29.26	29.50	405,581	-0.51(-1.70%)
Mar 14, 2005	30.10	30.45	29.76	30.01	219,801	+0.12(+0.40%)
Mar 11, 2005	30.05	30.43	29.70	29.89	212,235	-0.13(-0.43%)
Mar 10, 2005	30.07	30.47	29.08	30.02	317,815	+0.06(+0.20%)
Mar 09, 2005	30.26	30.60	29.89	29.96	265,870	-0.43(-1.41%)
Mar 08, 2005	31.40	31.55	30.26	30.39	309,655	-1.30(-4.10%)
Mar 07, 2005	32.19	32.19	31.41	31.69	387,652	-0.39(-1.22%)
Mar 04, 2005	31.80	32.50	31.33	32.08	336,189	+0.55(+1.74%)
Mar 03, 2005	31.68	32.48	30.85	31.53	746,992	-0.01(-0.03%)
Mar 02, 2005	30.00	31.90	29.71	31.54	959,526	+1.64(+5.48%)

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.