Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	33.20	34.13	33.20	33.94	664,870	+0.77(+2.33%)
May 27, 2005	32.97	33.27	32.97	33.17	229,732	+0.09(+0.27%)
May 26, 2005	33.08	33.30	32.73	33.08	474,128	-0.07(-0.21%)
May 25, 2005	33.34	33.39	32.77	33.15	332,264	-0.28(-0.84%)
May 24, 2005	33.12	33.61	32.64	33.43	670,781	-0.63(-1.86%)
May 23, 2005	34.34	34.55	33.90	34.06	503,796	-0.17(-0.49%)
May 20, 2005	34.03	34.48	33.88	34.23	271,904	+0.06(+0.18%)
May 19, 2005	34.18	34.33	33.91	34.17	291,001	+0.07(+0.21%)
May 18, 2005	34.05	34.21	33.84	34.10	356,363	+0.26(+0.78%)
May 17, 2005	33.96	34.19	33.29	33.83	562,679	-0.21(-0.62%)
May 16, 2005	32.64	34.66	32.64	34.05	1,838,881	+2.52(+8.01%)
May 13, 2005	31.49	31.56	30.46	31.52	994,407	+0.16(+0.51%)
May 12, 2005	32.02	32.09	31.16	31.36	503,342	-0.68(-2.11%)
May 11, 2005	32.02	32.07	31.67	32.04	334,652	+0.24(+0.75%)
May 10, 2005	32.11	32.55	31.63	31.80	472,536	+0.19(+0.61%)
May 09, 2005	31.41	32.12	31.06	31.61	508,912	+0.42(+1.35%)
May 06, 2005	31.30	31.63	30.98	31.19	438,321	+0.11(+0.34%)
May 05, 2005	31.29	31.36	30.79	31.08	403,765	+0.01(+0.03%)
May 04, 2005	30.53	31.30	30.53	31.07	1,099,213	+0.70(+2.29%)
May 03, 2005	29.76	30.85	29.41	30.38	1,320,534	+0.61(+2.04%)
May 02, 2005	29.56	30.03	29.22	29.77	969,399	+0.83(+2.86%)
Apr 29, 2005	28.30	29.09	28.30	28.94	1,016,346	+0.65(+2.30%)
Apr 28, 2005	29.78	29.80	26.69	28.29	2,185,014	+0.94(+3.44%)
Apr 27, 2005	26.74	27.85	26.52	27.35	926,545	+0.41(+1.54%)
Apr 26, 2005	27.62	27.63	26.76	26.94	595,417	-0.69(-2.48%)
Apr 25, 2005	27.18	27.67	27.04	27.62	563,475	+0.53(+1.95%)
Apr 22, 2005	27.46	27.64	27.01	27.10	488,792	-0.36(-1.31%)
Apr 21, 2005	26.83	27.60	26.81	27.46	699,882	+0.74(+2.77%)
Apr 20, 2005	27.53	27.84	26.52	26.72	557,336	-0.89(-3.22%)
Apr 19, 2005	27.21	27.84	27.17	27.61	732,506	+0.62(+2.28%)
Apr 18, 2005	27.27	27.46	26.55	26.99	966,557	-0.31(-1.13%)
Apr 15, 2005	27.32	27.49	27.17	27.30	445,937	-0.11(-0.39%)
Apr 14, 2005	27.45	27.81	27.18	27.40	521,075	-0.04(-0.13%)
Apr 13, 2005	27.71	27.75	27.27	27.44	647,592	-0.28(-1.02%)
Apr 12, 2005	27.05	28.13	27.01	27.72	704,656	-0.04(-0.13%)
Apr 11, 2005	27.85	28.42	27.18	27.76	1,988,019	-1.27(-4.36%)
Apr 08, 2005	29.95	29.95	29.00	29.02	1,039,422	-0.99(-3.31%)
Apr 07, 2005	30.85	30.85	29.89	30.02	993,725	-0.83(-2.68%)
Apr 06, 2005	31.24	31.46	30.75	30.84	614,514	-0.40(-1.27%)
Apr 05, 2005	30.78	31.64	30.75	31.24	620,197	+0.57(+1.86%)
Apr 04, 2005	30.87	30.87	30.38	30.67	424,567	-0.24(-0.77%)
Apr 01, 2005	30.88	30.99	30.54	30.90	516,982	+0.03(+0.09%)
Mar 31, 2005	30.35	31.07	30.17	30.88	545,287	+0.60(+1.98%)
Mar 30, 2005	30.26	30.36	29.53	30.28	609,739	+0.59(+1.99%)
Mar 29, 2005	30.09	30.61	29.67	29.69	490,497	+0.01(+0.03%)
Mar 28, 2005	29.34	29.91	29.03	29.68	547,447	+0.35(+1.20%)
Mar 24, 2005	29.25	29.92	29.25	29.33	348,974	+0.14(+0.48%)
Mar 23, 2005	29.53	29.88	29.16	29.19	359,205	-0.34(-1.16%)
Mar 22, 2005	29.51	30.24	29.51	29.53	574,955	+0.11(+0.36%)
Mar 21, 2005	29.10	29.88	29.09	29.43	462,533	+0.36(+1.24%)
Mar 18, 2005	29.14	29.29	28.92	29.07	445,141	-0.10(-0.33%)
Mar 17, 2005	29.29	29.78	29.13	29.16	651,002	-0.04(-0.15%)
Mar 16, 2005	28.92	29.38	28.92	29.21	851,748	+0.29(+1.00%)
Mar 15, 2005	28.76	29.24	28.76	28.92	647,820	+0.25(+0.86%)
Mar 14, 2005	28.53	29.07	28.53	28.67	522,211	+0.36(+1.27%)
Mar 11, 2005	28.24	28.68	27.99	28.31	447,869	-0.01(-0.03%)
Mar 10, 2005	28.59	28.77	28.24	28.32	326,581	-0.36(-1.26%)
Mar 09, 2005	29.21	29.21	28.56	28.68	380,916	-0.75(-2.54%)
Mar 08, 2005	29.31	29.71	29.03	29.43	610,194	+0.05(+0.18%)
Mar 07, 2005	29.43	29.47	29.20	29.37	243,486	+0.12(+0.42%)
Mar 04, 2005	29.38	29.44	29.07	29.25	261,105	+0.04(+0.15%)
Mar 03, 2005	28.81	29.41	28.72	29.21	429,000	+0.81(+2.85%)
Mar 02, 2005	28.59	28.80	28.37	28.40	296,003	-0.03(-0.09%)

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.