Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	33.52	33.79	33.43	33.52	127,829	+0.31(+0.94%)
May 27, 2005	32.85	33.27	32.85	33.21	136,002	+0.70(+2.14%)
May 26, 2005	32.55	32.61	32.40	32.51	171,311	-0.09(-0.28%)
May 25, 2005	32.42	32.71	32.29	32.61	224,437	-0.54(-1.64%)
May 24, 2005	32.76	33.18	32.76	33.15	75,847	+0.07(+0.22%)
May 23, 2005	33.01	33.08	32.77	33.08	70,126	+0.13(+0.41%)
May 20, 2005	33.10	33.10	32.86	32.94	65,549	+0.00(+0.00%)
May 19, 2005	32.45	32.97	32.45	32.94	114,588	+0.75(+2.34%)
May 18, 2005	31.93	32.54	31.93	32.19	205,475	-0.02(-0.06%)
May 17, 2005	31.95	32.23	31.89	32.21	340,170	-0.20(-0.62%)
May 16, 2005	32.67	32.67	31.99	32.41	193,215	-0.10(-0.32%)
May 13, 2005	32.92	32.92	32.43	32.51	359,295	-0.32(-0.99%)
May 12, 2005	33.98	33.98	32.82	32.84	646,502	-1.78(-5.14%)
May 11, 2005	34.56	34.63	34.45	34.62	311,727	+0.23(+0.68%)
May 10, 2005	34.49	34.55	34.35	34.39	486,307	+0.16(+0.46%)
May 09, 2005	34.14	34.31	34.11	34.23	273,476	+0.73(+2.19%)
May 06, 2005	33.45	33.65	33.45	33.49	145,156	+0.04(+0.13%)
May 05, 2005	33.28	33.49	33.24	33.45	168,205	+0.17(+0.50%)
May 04, 2005	32.67	33.33	32.64	33.29	284,101	+0.59(+1.80%)
May 03, 2005	33.03	33.03	32.70	32.70	232,446	-0.55(-1.66%)
May 02, 2005	32.92	33.28	32.76	33.25	417,815	+0.29(+0.87%)
Apr 29, 2005	33.31	33.31	32.80	32.96	202,859	-0.23(-0.68%)
Apr 28, 2005	33.65	33.65	33.05	33.19	564,770	-0.17(-0.50%)
Apr 27, 2005	33.71	33.73	33.25	33.35	295,053	-0.21(-0.62%)
Apr 26, 2005	33.70	33.85	33.54	33.56	143,685	-0.01(-0.04%)
Apr 25, 2005	33.38	33.80	33.38	33.57	147,935	+0.35(+1.05%)
Apr 22, 2005	33.29	33.46	33.10	33.22	112,136	+0.32(+0.99%)
Apr 21, 2005	32.88	32.93	32.36	32.90	305,352	+1.02(+3.18%)
Apr 20, 2005	32.36	32.36	31.82	31.88	120,963	-0.02(-0.08%)
Apr 19, 2005	31.54	32.14	31.51	31.91	146,791	+0.59(+1.88%)
Apr 18, 2005	30.59	31.35	30.59	31.32	277,726	-0.20(-0.64%)
Apr 15, 2005	32.27	32.28	31.40	31.52	157,579	-0.86(-2.66%)
Apr 14, 2005	32.36	33.07	32.34	32.39	182,917	-0.83(-2.50%)
Apr 13, 2005	33.86	33.89	32.98	33.22	336,573	+0.12(+0.35%)
Apr 12, 2005	33.55	33.65	33.04	33.10	232,119	-0.45(-1.33%)
Apr 11, 2005	33.28	33.63	32.97	33.55	214,465	-0.07(-0.20%)
Apr 08, 2005	33.65	33.90	33.61	33.62	209,071	+0.24(+0.71%)
Apr 07, 2005	33.65	34.12	33.27	33.38	298,976	-0.73(-2.13%)
Apr 06, 2005	34.01	34.47	34.01	34.11	302,409	+0.34(+1.00%)
Apr 05, 2005	33.95	34.12	33.66	33.77	217,571	-0.23(-0.68%)
Apr 04, 2005	34.32	34.35	33.71	34.00	627,867	+0.26(+0.78%)
Apr 01, 2005	33.59	33.74	33.53	33.74	572,453	+0.27(+0.80%)
Mar 31, 2005	33.25	33.76	33.23	33.47	239,639	+0.51(+1.56%)
Mar 30, 2005	32.69	33.00	32.58	32.96	144,012	+0.03(+0.09%)
Mar 29, 2005	33.33	33.77	32.92	32.92	132,242	-0.48(-1.43%)
Mar 28, 2005	33.41	33.64	33.36	33.40	76,991	-0.10(-0.31%)
Mar 24, 2005	33.71	33.98	33.30	33.51	102,165	+0.06(+0.18%)
Mar 23, 2005	33.92	33.92	33.29	33.44	219,696	-0.92(-2.69%)
Mar 22, 2005	34.75	34.93	34.34	34.37	126,848	-0.78(-2.21%)
Mar 21, 2005	35.69	35.69	34.99	35.15	290,967	-0.07(-0.21%)
Mar 18, 2005	35.32	35.45	35.18	35.22	198,282	+0.35(+1.00%)
Mar 17, 2005	34.31	34.92	34.31	34.87	109,521	+0.98(+2.89%)
Mar 16, 2005	33.83	34.07	33.45	33.89	163,791	-0.17(-0.49%)
Mar 15, 2005	34.12	34.38	33.98	34.06	85,982	-0.42(-1.21%)
Mar 14, 2005	34.64	34.66	34.11	34.47	116,059	-0.15(-0.44%)
Mar 11, 2005	34.50	34.93	34.44	34.63	124,069	-0.03(-0.09%)
Mar 10, 2005	35.10	35.12	34.27	34.66	256,312	-0.77(-2.18%)
Mar 09, 2005	35.94	36.06	35.35	35.43	269,716	+0.19(+0.54%)
Mar 08, 2005	35.51	35.69	35.14	35.24	211,523	+0.54(+1.55%)
Mar 07, 2005	34.82	34.90	34.63	34.70	233,100	-0.12(-0.35%)
Mar 04, 2005	34.53	35.02	34.43	34.82	198,936	-0.20(-0.58%)
Mar 03, 2005	34.72	35.32	34.72	35.02	121,290	+0.35(+1.01%)
Mar 02, 2005	34.26	34.72	34.14	34.67	116,713	-0.11(-0.32%)

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.