Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	34.10	34.87	33.40	34.38	637,439	+0.41(+1.21%)
May 27, 2005	36.58	37.46	32.72	33.97	1,521,010	-2.22(-6.13%)
May 26, 2005	35.90	36.63	35.90	36.19	143,071	+0.35(+0.98%)
May 25, 2005	36.64	36.64	35.42	35.84	110,947	-0.71(-1.94%)
May 24, 2005	36.51	36.77	35.90	36.55	84,900	-0.26(-0.71%)
May 23, 2005	36.38	36.81	36.35	36.81	102,178	+0.41(+1.13%)
May 20, 2005	36.04	36.68	35.93	36.40	99,313	+0.40(+1.11%)
May 19, 2005	35.50	36.09	35.26	36.00	130,725	+0.71(+2.01%)
May 18, 2005	34.33	35.54	34.33	35.29	99,000	+1.07(+3.13%)
May 17, 2005	34.57	34.57	33.77	34.22	57,309	-0.22(-0.64%)
May 16, 2005	34.23	34.64	33.75	34.44	132,739	+0.53(+1.56%)
May 13, 2005	34.02	34.23	33.57	33.91	91,350	+0.29(+0.86%)
May 12, 2005	33.93	34.20	33.57	33.62	109,009	-0.38(-1.12%)
May 11, 2005	33.61	34.38	33.43	34.00	108,580	+0.46(+1.37%)
May 10, 2005	33.93	33.93	33.32	33.54	104,474	-0.67(-1.96%)
May 09, 2005	33.92	34.31	33.79	34.21	63,465	+0.44(+1.30%)
May 06, 2005	34.03	34.20	33.62	33.77	67,564	+0.07(+0.21%)
May 05, 2005	34.09	34.12	33.31	33.70	93,871	-0.37(-1.09%)
May 04, 2005	32.71	34.20	32.69	34.07	156,334	+1.26(+3.84%)
May 03, 2005	32.87	33.12	32.72	32.81	84,423	+0.09(+0.28%)
May 02, 2005	32.76	33.25	32.39	32.72	91,098	+0.20(+0.62%)
Apr 29, 2005	32.79	32.86	31.83	32.52	184,372	+0.13(+0.40%)
Apr 28, 2005	33.57	33.61	32.33	32.39	143,722	-1.36(-4.03%)
Apr 27, 2005	33.40	34.22	33.11	33.75	55,109	+0.25(+0.75%)
Apr 26, 2005	34.19	34.75	33.41	33.50	75,851	-1.11(-3.21%)
Apr 25, 2005	33.99	34.61	33.76	34.61	53,850	+0.88(+2.61%)
Apr 22, 2005	34.50	34.98	33.35	33.73	106,315	-0.95(-2.74%)
Apr 21, 2005	33.57	35.84	33.44	34.68	337,368	+1.32(+3.96%)
Apr 20, 2005	33.70	34.03	33.16	33.36	270,095	-0.64(-1.88%)
Apr 19, 2005	33.58	34.22	33.00	34.00	169,563	+0.56(+1.69%)
Apr 18, 2005	34.04	34.12	33.33	33.44	113,362	-0.48(-1.43%)
Apr 15, 2005	35.09	35.70	33.25	33.92	229,497	-1.19(-3.39%)
Apr 14, 2005	35.14	36.14	35.10	35.11	143,094	-0.11(-0.31%)
Apr 13, 2005	36.15	36.26	35.10	35.22	66,790	-0.99(-2.73%)
Apr 12, 2005	35.87	36.49	35.33	36.21	83,001	+0.27(+0.75%)
Apr 11, 2005	36.43	36.60	35.87	35.94	70,846	-0.48(-1.32%)
Apr 08, 2005	36.87	37.17	36.42	36.42	68,661	-0.60(-1.62%)
Apr 07, 2005	36.63	37.14	36.62	37.02	20,777	+0.33(+0.90%)
Apr 06, 2005	36.75	37.13	36.67	36.69	144,210	+0.05(+0.14%)
Apr 05, 2005	36.62	37.28	36.11	36.64	128,010	-0.29(-0.79%)
Apr 04, 2005	37.31	37.63	36.25	36.93	152,383	-0.80(-2.12%)
Apr 01, 2005	37.49	37.93	37.20	37.73	83,760	+0.32(+0.86%)
Mar 31, 2005	37.97	37.97	37.16	37.41	81,445	-0.54(-1.42%)
Mar 30, 2005	37.30	37.96	37.15	37.95	123,410	+0.75(+2.02%)
Mar 29, 2005	37.40	37.61	37.10	37.20	147,831	-0.60(-1.59%)
Mar 28, 2005	38.47	38.62	37.80	37.80	65,501	-0.57(-1.49%)
Mar 24, 2005	37.85	39.04	37.82	38.37	87,109	+0.33(+0.87%)
Mar 23, 2005	38.41	38.46	37.75	38.04	278,746	-0.52(-1.35%)
Mar 22, 2005	38.76	39.23	38.52	38.56	76,273	-0.19(-0.49%)
Mar 21, 2005	38.86	39.14	38.68	38.75	97,385	-0.40(-1.02%)
Mar 18, 2005	39.13	39.35	38.79	39.15	153,677	+0.16(+0.41%)
Mar 17, 2005	39.07	39.48	38.92	38.99	120,995	-0.20(-0.51%)
Mar 16, 2005	39.13	39.71	39.05	39.19	106,369	-0.15(-0.38%)
Mar 15, 2005	39.40	39.86	39.16	39.34	240,208	-0.12(-0.30%)
Mar 14, 2005	39.13	39.67	39.11	39.46	253,689	+0.15(+0.38%)
Mar 11, 2005	39.78	39.95	38.90	39.31	344,820	-0.10(-0.25%)
Mar 10, 2005	39.63	39.89	39.25	39.41	96,890	+0.11(+0.28%)
Mar 09, 2005	39.26	40.01	38.70	39.30	111,298	-0.01(-0.03%)
Mar 08, 2005	39.93	40.05	39.26	39.31	175,582	-0.15(-0.38%)
Mar 07, 2005	39.82	40.06	39.46	39.46	234,405	-0.54(-1.35%)
Mar 04, 2005	39.99	40.07	39.52	40.00	218,706	+0.47(+1.19%)
Mar 03, 2005	40.33	40.35	39.49	39.53	373,261	-0.56(-1.40%)
Mar 02, 2005	39.82	40.30	39.82	40.09	209,556	-0.01(-0.02%)

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.