Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.83	32.92	32.67	32.69	190,459	-0.10(-0.31%)
May 27, 2005	33.21	33.24	32.78	32.80	96,255	-0.44(-1.33%)
May 26, 2005	32.78	33.26	32.75	33.24	95,939	+0.52(+1.59%)
May 25, 2005	33.27	33.27	32.48	32.72	196,140	-0.58(-1.75%)
May 24, 2005	33.59	33.59	33.12	33.30	154,324	-0.25(-0.76%)
May 23, 2005	33.11	33.69	33.11	33.56	239,849	+0.60(+1.83%)
May 20, 2005	33.27	33.27	32.89	32.95	189,512	-0.29(-0.86%)
May 19, 2005	33.11	33.30	32.99	33.24	177,520	+0.19(+0.58%)
May 18, 2005	32.47	33.19	32.39	33.05	282,454	+0.65(+1.99%)
May 17, 2005	32.10	32.46	32.00	32.40	348,255	+0.30(+0.95%)
May 16, 2005	32.16	32.25	32.01	32.10	153,535	-0.10(-0.31%)
May 13, 2005	32.24	32.31	31.98	32.20	143,120	+0.03(+0.08%)
May 12, 2005	32.02	32.37	31.94	32.17	432,202	+0.12(+0.38%)
May 11, 2005	32.19	32.19	31.83	32.05	358,038	-0.28(-0.86%)
May 10, 2005	32.95	32.95	32.24	32.33	185,409	-0.67(-2.04%)
May 09, 2005	32.61	33.02	32.54	33.00	198,664	+0.34(+1.05%)
May 06, 2005	32.61	32.81	32.45	32.66	134,126	+0.13(+0.41%)
May 05, 2005	32.51	32.56	32.13	32.53	468,968	+0.08(+0.25%)
May 04, 2005	33.14	33.21	32.44	32.45	1,242,483	-0.63(-1.92%)
May 03, 2005	32.73	33.30	32.69	33.08	546,446	+0.44(+1.34%)
May 02, 2005	32.14	32.79	32.14	32.64	536,347	+0.54(+1.68%)
Apr 29, 2005	31.72	32.14	31.59	32.10	341,785	+0.35(+1.10%)
Apr 28, 2005	31.69	31.84	31.46	31.76	478,752	+0.00(+0.00%)
Apr 27, 2005	31.64	32.13	31.59	31.76	785,191	+0.13(+0.40%)
Apr 26, 2005	30.89	31.81	30.79	31.63	629,762	+0.74(+2.38%)
Apr 25, 2005	31.59	31.76	30.70	30.89	365,612	-0.68(-2.17%)
Apr 22, 2005	31.24	32.13	31.15	31.58	616,981	+0.36(+1.16%)
Apr 21, 2005	30.79	31.32	30.71	31.22	327,268	+0.43(+1.40%)
Apr 20, 2005	29.79	30.98	29.78	30.79	536,189	+1.55(+5.29%)
Apr 19, 2005	29.31	29.60	29.05	29.24	153,535	-0.11(-0.37%)
Apr 18, 2005	29.20	29.40	28.92	29.35	168,683	+0.24(+0.83%)
Apr 15, 2005	29.86	29.94	28.99	29.11	283,558	-0.81(-2.71%)
Apr 14, 2005	29.82	29.97	29.75	29.92	213,813	+0.03(+0.08%)
Apr 13, 2005	29.98	29.98	29.79	29.89	206,396	-0.18(-0.59%)
Apr 12, 2005	29.47	30.15	29.41	30.07	248,528	+0.58(+1.96%)
Apr 11, 2005	29.74	29.74	29.45	29.49	159,373	-0.25(-0.83%)
Apr 08, 2005	29.37	29.77	29.35	29.74	229,119	+0.38(+1.30%)
Apr 07, 2005	28.87	29.44	28.87	29.36	157,164	+0.55(+1.91%)
Apr 06, 2005	28.77	28.87	28.60	28.81	172,786	+0.08(+0.29%)
Apr 05, 2005	28.52	28.82	28.45	28.73	131,759	+0.20(+0.71%)
Apr 04, 2005	28.35	28.67	28.30	28.52	144,540	+0.11(+0.40%)
Apr 01, 2005	28.49	28.75	28.32	28.41	177,046	-0.08(-0.27%)
Mar 31, 2005	28.50	28.58	28.31	28.49	190,617	-0.03(-0.11%)
Mar 30, 2005	28.58	28.68	28.47	28.52	187,303	-0.13(-0.44%)
Mar 29, 2005	28.70	28.83	28.59	28.64	125,763	+0.01(+0.04%)
Mar 28, 2005	28.59	28.82	28.56	28.63	53,334	+0.04(+0.16%)
Mar 24, 2005	28.23	28.85	28.20	28.59	104,776	+0.39(+1.37%)
Mar 23, 2005	28.42	28.61	28.20	28.20	206,554	-0.28(-0.98%)
Mar 22, 2005	28.52	28.93	28.47	28.48	131,286	-0.14(-0.49%)
Mar 21, 2005	28.40	28.64	28.31	28.62	107,616	+0.10(+0.36%)
Mar 18, 2005	28.50	28.71	28.37	28.52	224,858	-0.08(-0.29%)
Mar 17, 2005	28.46	28.68	28.42	28.60	108,405	+0.16(+0.56%)
Mar 16, 2005	28.55	28.81	28.42	28.44	195,508	-0.25(-0.88%)
Mar 15, 2005	28.82	28.96	28.50	28.70	166,474	-0.07(-0.24%)
Mar 14, 2005	28.49	28.77	28.45	28.77	295,867	+0.37(+1.29%)
Mar 11, 2005	27.90	28.40	27.90	28.40	233,064	+0.54(+1.93%)
Mar 10, 2005	27.40	27.89	27.39	27.86	156,217	+0.48(+1.74%)
Mar 09, 2005	27.31	27.47	27.09	27.38	149,432	-0.05(-0.18%)
Mar 08, 2005	27.82	27.88	27.29	27.43	117,400	-0.47(-1.68%)
Mar 07, 2005	27.79	27.94	27.67	27.90	100,831	+0.06(+0.23%)
Mar 04, 2005	27.63	27.91	27.59	27.84	74,952	+0.32(+1.17%)
Mar 03, 2005	27.62	27.62	27.11	27.52	114,086	-0.14(-0.50%)
Mar 02, 2005	27.68	27.94	27.61	27.66	63,591	-0.10(-0.37%)

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.