Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	33.14	33.20	32.60	32.64	1,085,600	-0.48(-1.44%)
May 27, 2005	32.90	33.28	32.85	33.11	597,058	+0.22(+0.66%)
May 26, 2005	32.76	32.98	32.66	32.90	580,123	+0.42(+1.30%)
May 25, 2005	32.55	32.71	32.20	32.47	594,384	-0.07(-0.22%)
May 24, 2005	32.67	33.03	32.40	32.55	768,633	-0.06(-0.19%)
May 23, 2005	32.59	32.73	32.23	32.61	731,867	+0.03(+0.08%)
May 20, 2005	32.87	32.89	32.34	32.58	541,240	-0.22(-0.66%)
May 19, 2005	32.76	33.17	32.35	32.80	878,374	+0.06(+0.19%)
May 18, 2005	32.31	33.29	32.16	32.73	2,057,115	+0.62(+1.93%)
May 17, 2005	31.85	32.12	31.45	32.12	716,826	+0.28(+0.87%)
May 16, 2005	30.97	31.89	30.97	31.84	892,412	+0.70(+2.25%)
May 13, 2005	32.10	32.21	30.46	31.14	1,485,348	-1.08(-3.34%)
May 12, 2005	32.79	33.17	32.21	32.21	1,237,344	-0.53(-1.62%)
May 11, 2005	32.89	32.93	32.03	32.74	1,157,684	-0.02(-0.05%)
May 10, 2005	32.58	32.97	32.40	32.76	1,591,858	+0.15(+0.47%)
May 09, 2005	31.59	32.85	31.28	32.61	1,696,139	+1.12(+3.56%)
May 06, 2005	31.55	31.73	31.08	31.49	1,032,234	+0.10(+0.31%)
May 05, 2005	31.52	32.06	31.24	31.39	1,473,983	-0.13(-0.43%)
May 04, 2005	31.15	31.77	31.00	31.52	2,167,191	+0.65(+2.09%)
May 03, 2005	31.15	31.19	30.19	30.88	2,451,292	-0.32(-1.04%)
May 02, 2005	30.65	31.88	30.36	31.20	3,179,259	+0.10(+0.32%)
Apr 29, 2005	29.08	31.36	29.06	31.10	2,842,683	+2.02(+6.94%)
Apr 28, 2005	29.49	29.49	28.94	29.08	1,175,733	-0.39(-1.34%)
Apr 27, 2005	28.96	29.57	28.21	29.48	1,381,846	+0.62(+2.15%)
Apr 26, 2005	28.48	29.08	28.28	28.86	1,295,835	+0.39(+1.36%)
Apr 25, 2005	27.79	28.52	27.75	28.47	1,421,620	+0.68(+2.45%)
Apr 22, 2005	28.16	28.16	27.50	27.79	1,130,722	-0.37(-1.31%)
Apr 21, 2005	28.50	28.72	27.91	28.16	1,803,207	-0.12(-0.41%)
Apr 20, 2005	29.19	29.57	28.27	28.27	933,077	-0.92(-3.14%)
Apr 19, 2005	28.35	29.35	28.35	29.19	1,104,763	+0.84(+2.98%)
Apr 18, 2005	28.97	29.02	27.75	28.35	1,257,398	-0.68(-2.35%)
Apr 15, 2005	29.31	29.56	28.92	29.03	1,256,730	-0.36(-1.22%)
Apr 14, 2005	30.57	30.57	29.07	29.39	2,277,600	-1.18(-3.88%)
Apr 13, 2005	30.60	30.82	30.40	30.57	935,305	-0.03(-0.09%)
Apr 12, 2005	30.34	30.68	29.85	30.60	733,872	+0.07(+0.24%)
Apr 11, 2005	30.54	30.81	30.23	30.53	1,017,193	-0.07(-0.23%)
Apr 08, 2005	31.06	31.07	30.45	30.60	1,000,370	-0.36(-1.16%)
Apr 07, 2005	30.70	30.99	30.31	30.96	1,159,467	+0.44(+1.44%)
Apr 06, 2005	30.11	30.94	30.10	30.52	1,294,721	+0.50(+1.67%)
Apr 05, 2005	29.22	30.02	29.17	30.01	1,374,715	+0.88(+3.02%)
Apr 04, 2005	29.22	29.42	28.95	29.14	558,843	-0.10(-0.34%)
Apr 01, 2005	28.86	29.46	28.86	29.23	1,106,992	+0.57(+1.97%)
Mar 31, 2005	29.40	29.40	28.56	28.67	1,317,226	-0.80(-2.71%)
Mar 30, 2005	28.54	29.52	28.39	29.47	1,649,569	+0.87(+3.04%)
Mar 29, 2005	28.45	28.73	27.47	28.60	2,413,857	+0.57(+2.02%)
Mar 28, 2005	28.89	28.89	28.00	28.03	657,889	-0.20(-0.70%)
Mar 24, 2005	27.87	28.49	27.85	28.23	870,352	+0.43(+1.55%)
Mar 23, 2005	27.73	27.99	27.38	27.80	1,338,506	-0.22(-0.80%)
Mar 22, 2005	28.36	28.71	27.92	28.02	1,502,505	-0.31(-1.08%)
Mar 21, 2005	28.81	29.13	28.02	28.33	1,605,561	-0.33(-1.16%)
Mar 18, 2005	29.90	30.06	28.05	28.66	2,923,791	-1.31(-4.37%)
Mar 17, 2005	30.43	30.43	29.86	29.97	1,101,978	-0.32(-1.07%)
Mar 16, 2005	30.35	30.58	30.13	30.29	1,383,517	-0.04(-0.15%)
Mar 15, 2005	30.63	30.74	30.33	30.34	955,694	-0.30(-0.97%)
Mar 14, 2005	30.38	30.65	30.32	30.63	816,651	+0.34(+1.13%)
Mar 11, 2005	30.00	30.70	29.99	30.29	992,794	+0.25(+0.84%)
Mar 10, 2005	29.94	30.33	29.84	30.04	922,716	+0.11(+0.36%)
Mar 09, 2005	30.26	30.83	29.75	29.93	1,180,746	-0.38(-1.24%)
Mar 08, 2005	30.99	31.05	30.27	30.31	1,442,231	-0.68(-2.20%)
Mar 07, 2005	31.40	31.41	30.90	30.99	1,320,569	-0.30(-0.95%)
Mar 04, 2005	30.97	31.29	30.86	31.29	985,664	+0.55(+1.78%)
Mar 03, 2005	30.63	30.92	30.50	30.74	1,105,877	+0.13(+0.41%)
Mar 02, 2005	30.31	30.70	30.08	30.62	1,045,046	+0.13(+0.41%)

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.