Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	38.22	38.31	38.00	38.31	905	+0.31(+0.81%)
May 27, 2005	38.00	38.00	38.00	38.00	226	+0.66(+1.78%)
May 26, 2005	38.00	38.00	37.34	37.34	226,414	-0.65(-1.72%)
May 25, 2005	37.99	37.99	37.99	37.99	226	-0.23(-0.60%)
May 24, 2005	37.99	38.22	37.99	38.22	339	+0.23(+0.60%)
May 23, 2005	37.99	37.99	37.99	37.99	1,018	-0.01(-0.02%)
May 20, 2005	38.00	38.00	38.00	38.00	170,291	+0.44(+1.18%)
May 19, 2005	37.56	37.56	37.56	37.56	169,725	+0.00(+0.00%)
May 18, 2005	37.56	37.56	37.56	37.56	226	+0.00(+0.00%)
May 17, 2005	37.91	37.91	37.56	37.56	905	+0.00(+0.00%)
May 16, 2005	37.56	37.56	37.56	37.56	113	-0.22(-0.58%)
May 13, 2005	37.78	37.78	37.78	37.78	565	-0.22(-0.58%)
May 12, 2005	38.00	38.00	38.00	38.00	0	+0.00(+0.00%)
May 11, 2005	38.00	38.00	38.00	38.00	113	+0.44(+1.18%)
May 10, 2005	38.09	38.09	37.56	37.56	792	-0.35(-0.93%)
May 09, 2005	38.62	38.62	37.91	37.91	452	-0.49(-1.27%)
May 06, 2005	38.22	38.40	38.00	38.40	1,697	-0.04(-0.11%)
May 05, 2005	38.22	38.44	38.22	38.44	905	+0.53(+1.40%)
May 04, 2005	37.56	37.91	37.56	37.91	1,470	-0.31(-0.81%)
May 03, 2005	38.00	39.33	38.00	38.22	1,131	+0.22(+0.58%)
May 02, 2005	38.44	38.44	38.00	38.00	339	-0.66(-1.71%)
Apr 29, 2005	38.44	38.89	38.44	38.67	3,733	+0.66(+1.74%)
Apr 28, 2005	39.11	39.11	37.56	38.00	37,792	-0.84(-2.16%)
Apr 27, 2005	38.89	38.89	38.84	38.84	792	+0.40(+1.03%)
Apr 26, 2005	39.33	39.33	38.44	38.44	1,697	+0.44(+1.16%)
Apr 25, 2005	38.89	38.89	38.00	38.00	385,051	-0.22(-0.58%)
Apr 22, 2005	38.22	38.22	38.22	38.22	0	+0.00(+0.00%)
Apr 21, 2005	38.22	38.22	38.22	38.22	565	+0.31(+0.82%)
Apr 20, 2005	37.91	37.91	37.91	37.91	0	+0.00(+0.00%)
Apr 19, 2005	37.91	37.91	37.91	37.91	0	+0.00(+0.00%)
Apr 18, 2005	37.91	37.91	37.91	37.91	339	-0.27(-0.69%)
Apr 15, 2005	38.18	38.18	38.18	38.18	0	+0.00(+0.00%)
Apr 14, 2005	38.22	38.22	38.18	38.18	1,244	+0.44(+1.17%)
Apr 13, 2005	37.74	37.74	37.74	37.74	113	-0.04(-0.12%)
Apr 12, 2005	37.33	37.78	37.33	37.78	452	+0.75(+2.03%)
Apr 11, 2005	37.03	37.03	37.03	37.03	1,000,590	-0.04(-0.12%)
Apr 08, 2005	37.07	37.07	37.07	37.07	999,458	+0.00(+0.00%)
Apr 07, 2005	37.02	37.07	37.02	37.07	339	-0.04(-0.10%)
Apr 06, 2005	37.02	37.11	37.02	37.11	339	+0.08(+0.21%)
Apr 05, 2005	37.03	37.03	37.03	37.03	560,321	+0.00(+0.00%)
Apr 04, 2005	37.03	37.03	37.03	37.03	560,095	+0.00(+0.00%)
Apr 01, 2005	37.34	37.34	36.68	37.03	1,131	-0.09(-0.24%)
Mar 31, 2005	38.53	38.53	36.12	37.12	92,444	-1.20(-3.14%)
Mar 30, 2005	38.32	38.75	38.75	38.32	56,575	-0.43(-1.12%)
Mar 29, 2005	38.75	38.75	38.75	38.75	226	-0.11(-0.30%)
Mar 28, 2005	38.87	38.87	38.87	38.87	113	-0.02(-0.05%)
Mar 24, 2005	38.89	38.89	38.89	38.89	0	+0.00(+0.00%)
Mar 23, 2005	38.89	38.89	38.89	38.89	0	+0.00(+0.00%)
Mar 22, 2005	38.89	38.89	38.89	38.89	113	+0.00(+0.00%)
Mar 21, 2005	38.91	38.91	38.89	38.89	2,036	-0.44(-1.12%)
Mar 18, 2005	38.89	39.33	38.89	39.33	1,131	+0.99(+2.59%)
Mar 17, 2005	38.33	38.33	38.33	38.33	56,575	-0.90(-2.29%)
Mar 16, 2005	39.23	39.23	39.23	39.23	0	+0.00(+0.00%)
Mar 15, 2005	39.23	39.23	39.23	39.23	339	-0.01(-0.02%)
Mar 14, 2005	39.24	39.24	39.24	39.24	0	+0.00(+0.00%)
Mar 11, 2005	39.24	39.24	39.24	39.24	0	+0.00(+0.00%)
Mar 10, 2005	39.24	39.24	39.24	39.24	0	+0.00(+0.00%)
Mar 09, 2005	39.24	39.24	39.24	39.24	339	-0.08(-0.20%)
Mar 08, 2005	39.00	39.33	39.00	39.32	146,303	-0.01(-0.02%)
Mar 07, 2005	39.33	39.33	39.33	39.33	113	-0.09(-0.22%)
Mar 04, 2005	39.42	39.42	39.42	39.42	113	+0.19(+0.50%)
Mar 03, 2005	39.22	39.22	39.22	39.22	67,890	-0.46(-1.16%)
Mar 02, 2005	39.43	39.70	38.44	39.68	137,025	+0.00(+0.00%)

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.