Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	35.35	35.49	34.30	34.70	166,900	-0.52(-1.48%)
May 27, 2005	34.64	35.36	34.63	35.22	79,300	+0.60(+1.73%)
May 26, 2005	34.03	34.64	34.03	34.62	77,100	+0.74(+2.18%)
May 25, 2005	34.80	34.84	33.54	33.88	85,800	-0.82(-2.36%)
May 24, 2005	34.24	34.79	34.15	34.70	84,700	+0.61(+1.79%)
May 23, 2005	32.93	34.31	32.88	34.09	169,200	+1.06(+3.21%)
May 20, 2005	34.05	34.70	32.63	33.03	232,400	-0.92(-2.71%)
May 19, 2005	33.30	33.99	33.11	33.95	100,200	+0.64(+1.92%)
May 18, 2005	32.49	33.31	32.49	33.31	210,000	+0.92(+2.84%)
May 17, 2005	32.50	32.77	32.05	32.39	136,100	+0.04(+0.12%)
May 16, 2005	31.80	32.65	31.80	32.35	141,000	+0.55(+1.73%)
May 13, 2005	32.71	33.00	31.70	31.80	208,300	-0.96(-2.93%)
May 12, 2005	33.23	33.25	32.42	32.76	220,100	-0.12(-0.36%)
May 11, 2005	33.45	33.89	32.30	32.88	262,100	-0.52(-1.56%)
May 10, 2005	33.30	34.24	33.05	33.40	742,600	+1.68(+5.30%)
May 09, 2005	31.60	31.83	31.30	31.72	209,300	+0.15(+0.48%)
May 06, 2005	30.85	31.97	30.85	31.57	243,600	+0.89(+2.90%)
May 05, 2005	30.00	30.73	29.90	30.68	97,000	+0.48(+1.59%)
May 04, 2005	29.45	30.38	29.45	30.20	190,300	+1.00(+3.42%)
May 03, 2005	29.50	29.74	28.85	29.20	68,200	-0.35(-1.18%)
May 02, 2005	29.55	29.90	29.24	29.55	85,700	+0.05(+0.17%)
Apr 29, 2005	28.84	29.66	28.67	29.50	173,300	+0.86(+3.00%)
Apr 28, 2005	29.10	29.17	28.40	28.64	59,000	-0.26(-0.90%)
Apr 27, 2005	28.30	29.00	27.77	28.90	239,700	+0.59(+2.08%)
Apr 26, 2005	29.85	29.85	28.15	28.31	188,500	-1.59(-5.32%)
Apr 25, 2005	29.75	30.25	29.71	29.90	63,500	+0.30(+1.01%)
Apr 22, 2005	30.40	30.40	29.15	29.60	173,800	-0.80(-2.63%)
Apr 21, 2005	29.14	30.81	28.97	30.40	198,200	+1.46(+5.04%)
Apr 20, 2005	29.36	29.50	28.80	28.94	72,800	-0.47(-1.60%)
Apr 19, 2005	28.84	29.51	28.49	29.41	174,600	+0.47(+1.62%)
Apr 18, 2005	29.40	29.49	28.28	28.94	111,100	-0.49(-1.66%)
Apr 15, 2005	29.10	29.55	28.50	29.43	193,900	+0.34(+1.17%)
Apr 14, 2005	31.05	31.10	28.51	29.09	596,700	-2.00(-6.43%)
Apr 13, 2005	32.46	32.46	30.99	31.09	99,200	-1.37(-4.22%)
Apr 12, 2005	31.30	32.48	31.00	32.46	162,200	+1.20(+3.84%)
Apr 11, 2005	30.84	31.65	30.50	31.26	278,500	+0.66(+2.16%)
Apr 08, 2005	30.75	31.25	30.30	30.60	222,900	-0.02(-0.07%)
Apr 07, 2005	30.78	30.95	30.46	30.62	89,300	-0.31(-1.00%)
Apr 06, 2005	30.85	31.53	30.85	30.93	447,500	-0.07(-0.23%)
Apr 05, 2005	30.97	31.15	30.70	31.00	111,000	-0.02(-0.06%)
Apr 04, 2005	31.55	31.55	30.91	31.02	122,800	-0.61(-1.93%)
Apr 01, 2005	30.50	31.69	30.35	31.63	340,100	+1.17(+3.84%)
Mar 31, 2005	30.38	30.74	29.45	30.46	201,900	+0.06(+0.20%)
Mar 30, 2005	28.20	30.45	27.93	30.40	309,800	+2.05(+7.23%)
Mar 29, 2005	28.20	28.46	27.94	28.35	265,800	+0.25(+0.89%)
Mar 28, 2005	27.80	28.25	27.80	28.10	282,300	+0.30(+1.08%)
Mar 24, 2005	27.85	27.99	27.40	27.80	145,500	-0.01(-0.04%)
Mar 23, 2005	28.50	28.55	27.75	27.81	147,000	-0.61(-2.15%)
Mar 22, 2005	27.98	28.60	27.95	28.42	377,100	+0.34(+1.21%)
Mar 21, 2005	28.41	28.68	27.70	28.08	172,700	-0.32(-1.13%)
Mar 18, 2005	28.42	28.54	28.16	28.40	143,800	+0.03(+0.11%)
Mar 17, 2005	28.20	28.50	27.70	28.37	236,400	+0.07(+0.25%)
Mar 16, 2005	29.03	29.10	27.50	28.30	406,200	-1.43(-4.81%)
Mar 15, 2005	30.38	30.85	29.51	29.73	121,100	-0.65(-2.14%)
Mar 14, 2005	30.85	31.06	30.08	30.38	118,600	-0.62(-2.00%)
Mar 11, 2005	31.58	31.74	30.60	31.00	145,600	-0.48(-1.52%)
Mar 10, 2005	31.75	31.90	31.15	31.48	70,300	-0.27(-0.85%)
Mar 09, 2005	32.00	32.20	31.61	31.75	151,400	-0.30(-0.94%)
Mar 08, 2005	32.26	32.67	31.90	32.05	395,500	-0.11(-0.34%)
Mar 07, 2005	32.75	32.85	31.88	32.16	161,400	+0.34(+1.07%)
Mar 04, 2005	31.16	31.92	30.10	31.82	234,200	+0.81(+2.61%)
Mar 03, 2005	32.19	32.20	30.81	31.01	139,400	-1.13(-3.52%)
Mar 02, 2005	32.00	32.19	31.33	32.14	131,600	+0.08(+0.25%)

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.