Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	31.75	31.84	31.35	31.42	174,200	-0.23(-0.73%)
May 27, 2005	31.52	31.80	31.43	31.65	136,200	+0.22(+0.70%)
May 26, 2005	31.48	31.51	31.25	31.43	116,500	+0.18(+0.58%)
May 25, 2005	31.43	31.50	31.20	31.25	180,600	+0.00(+0.00%)
May 24, 2005	31.30	31.46	31.11	31.25	159,000	-0.07(-0.22%)
May 23, 2005	31.34	31.35	31.16	31.32	118,700	+0.00(+0.00%)
May 20, 2005	31.23	31.50	31.20	31.32	161,000	+0.10(+0.32%)
May 19, 2005	31.22	31.39	31.20	31.22	107,400	-0.07(-0.22%)
May 18, 2005	31.36	31.42	31.14	31.29	139,600	+0.09(+0.29%)
May 17, 2005	31.20	31.45	31.15	31.20	177,400	-0.06(-0.19%)
May 16, 2005	31.48	31.48	31.26	31.26	119,500	+0.06(+0.19%)
May 13, 2005	31.57	31.59	31.05	31.20	115,000	-0.27(-0.86%)
May 12, 2005	31.54	31.61	31.34	31.47	100,200	-0.08(-0.25%)
May 11, 2005	31.70	31.70	31.45	31.55	309,100	-0.07(-0.22%)
May 10, 2005	31.73	31.73	31.50	31.62	151,000	-0.04(-0.13%)
May 09, 2005	31.65	31.70	31.45	31.66	122,800	+0.17(+0.54%)
May 06, 2005	31.03	31.58	31.03	31.49	121,200	+0.19(+0.61%)
May 05, 2005	31.30	31.32	30.94	31.30	308,800	-0.45(-1.42%)
May 04, 2005	31.70	32.11	31.45	31.75	167,200	+0.05(+0.16%)
May 03, 2005	32.33	32.82	31.52	31.70	175,900	-1.31(-3.97%)
May 02, 2005	32.78	33.61	32.74	33.01	214,200	+0.29(+0.89%)
Apr 29, 2005	32.37	32.90	32.13	32.72	268,300	+0.60(+1.87%)
Apr 28, 2005	31.53	32.55	31.52	32.12	366,200	+0.81(+2.59%)
Apr 27, 2005	31.55	31.55	31.25	31.31	134,800	-0.14(-0.45%)
Apr 26, 2005	31.60	31.60	31.27	31.45	101,600	-0.09(-0.29%)
Apr 25, 2005	31.55	31.95	31.26	31.54	159,200	+0.04(+0.13%)
Apr 22, 2005	31.95	31.95	31.20	31.50	125,400	-0.30(-0.94%)
Apr 21, 2005	31.00	31.90	31.00	31.80	258,600	+0.75(+2.42%)
Apr 20, 2005	31.20	31.20	30.80	31.05	82,600	-0.09(-0.29%)
Apr 19, 2005	31.40	31.40	30.85	31.14	141,700	+0.55(+1.80%)
Apr 18, 2005	30.70	30.88	30.50	30.59	130,100	+0.14(+0.46%)
Apr 15, 2005	31.11	31.22	30.37	30.45	120,600	-0.65(-2.09%)
Apr 14, 2005	31.55	31.90	31.07	31.10	141,300	+0.04(+0.13%)
Apr 13, 2005	32.26	32.27	30.60	31.06	185,300	-33.54(-51.92%)
Apr 12, 2005	64.05	65.00	63.92	64.60	193,600	+0.80(+1.25%)
Apr 11, 2005	64.27	64.27	63.55	63.80	29,700	-0.42(-0.65%)
Apr 08, 2005	64.28	65.50	64.16	64.22	79,100	-0.20(-0.31%)
Apr 07, 2005	63.67	64.94	63.59	64.42	66,900	+0.82(+1.29%)
Apr 06, 2005	63.56	63.75	62.77	63.60	59,600	+0.18(+0.28%)
Apr 05, 2005	62.10	63.50	62.10	63.42	73,200	+0.89(+1.42%)
Apr 04, 2005	61.90	62.56	61.75	62.53	56,500	+0.56(+0.90%)
Apr 01, 2005	61.20	62.02	61.20	61.97	57,300	+0.92(+1.51%)
Mar 31, 2005	59.97	61.55	59.97	61.05	68,700	+1.22(+2.04%)
Mar 30, 2005	60.95	61.00	59.70	59.83	60,600	-0.92(-1.51%)
Mar 29, 2005	61.00	61.29	60.75	60.75	30,100	-0.25(-0.41%)
Mar 28, 2005	61.30	62.00	61.00	61.00	41,500	+0.20(+0.33%)
Mar 24, 2005	60.50	60.80	60.32	60.80	81,500	+0.30(+0.50%)
Mar 23, 2005	62.28	62.30	60.11	60.50	118,800	-1.70(-2.73%)
Mar 22, 2005	62.38	63.45	62.20	62.20	79,900	-0.07(-0.11%)
Mar 21, 2005	62.35	62.55	62.05	62.27	32,800	-0.28(-0.45%)
Mar 18, 2005	63.00	63.00	62.40	62.55	65,300	-0.45(-0.71%)
Mar 17, 2005	62.84	63.30	62.65	63.00	72,600	+0.24(+0.38%)
Mar 16, 2005	62.46	63.40	62.40	62.76	64,700	+0.31(+0.50%)
Mar 15, 2005	61.91	62.66	61.73	62.45	71,500	+0.54(+0.87%)
Mar 14, 2005	61.03	62.11	61.03	61.91	61,700	+1.10(+1.81%)
Mar 11, 2005	60.65	61.05	60.40	60.81	48,400	-0.14(-0.23%)
Mar 10, 2005	61.55	61.74	60.22	60.95	111,500	-0.84(-1.36%)
Mar 09, 2005	62.75	62.75	61.75	61.79	39,900	-0.76(-1.22%)
Mar 08, 2005	62.14	62.85	62.05	62.55	38,000	+0.35(+0.56%)
Mar 07, 2005	62.36	62.38	61.70	62.20	46,200	-0.16(-0.26%)
Mar 04, 2005	61.82	62.49	61.65	62.36	46,400	+0.39(+0.63%)
Mar 03, 2005	61.25	61.99	61.25	61.97	77,000	+1.00(+1.64%)
Mar 02, 2005	61.15	61.50	60.80	60.97	39,200	-0.08(-0.13%)

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.