Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	30.25	30.64	29.90	30.40	125,700	+0.17(+0.56%)
May 27, 2005	30.07	30.28	29.95	30.23	65,100	+0.12(+0.40%)
May 26, 2005	29.79	30.29	29.75	30.11	81,100	+0.30(+1.01%)
May 25, 2005	30.47	30.55	29.78	29.81	134,400	-0.86(-2.80%)
May 24, 2005	30.50	30.70	30.33	30.67	136,200	+0.07(+0.23%)
May 23, 2005	29.74	30.72	29.74	30.60	175,900	+0.85(+2.86%)
May 20, 2005	29.23	29.75	28.90	29.75	117,400	+0.52(+1.78%)
May 19, 2005	29.17	29.28	28.82	29.23	91,800	+0.31(+1.07%)
May 18, 2005	28.35	28.95	28.35	28.92	199,600	+0.58(+2.05%)
May 17, 2005	28.50	28.50	28.09	28.34	112,300	-0.23(-0.81%)
May 16, 2005	28.59	29.10	28.49	28.57	106,100	-0.19(-0.66%)
May 13, 2005	28.00	29.00	27.62	28.76	309,900	+1.61(+5.93%)
May 12, 2005	27.46	27.67	26.89	27.15	115,100	-0.31(-1.13%)
May 11, 2005	27.45	27.67	27.10	27.46	159,300	-0.04(-0.15%)
May 10, 2005	27.63	27.72	27.35	27.50	102,600	-0.18(-0.65%)
May 09, 2005	27.16	27.68	27.00	27.68	139,800	+0.57(+2.10%)
May 06, 2005	27.04	27.23	26.68	27.11	78,500	+0.16(+0.59%)
May 05, 2005	27.10	27.40	26.75	26.95	166,700	-0.15(-0.55%)
May 04, 2005	27.00	27.39	26.95	27.10	279,200	+0.10(+0.37%)
May 03, 2005	27.03	27.30	26.73	27.00	119,300	-0.03(-0.11%)
May 02, 2005	27.05	27.20	26.60	27.03	135,800	-0.05(-0.18%)
Apr 29, 2005	26.92	27.22	26.58	27.08	137,100	+0.13(+0.48%)
Apr 28, 2005	27.20	27.30	26.92	26.95	112,600	-0.35(-1.28%)
Apr 27, 2005	27.25	27.50	26.98	27.30	104,400	+0.00(+0.00%)
Apr 26, 2005	27.75	27.80	27.23	27.30	150,800	-0.54(-1.94%)
Apr 25, 2005	27.38	28.01	27.15	27.84	84,600	+0.49(+1.79%)
Apr 22, 2005	27.95	28.05	26.95	27.35	204,100	-0.69(-2.46%)
Apr 21, 2005	27.40	28.10	27.16	28.04	119,300	+0.84(+3.09%)
Apr 20, 2005	27.29	27.36	27.00	27.20	116,700	-0.09(-0.33%)
Apr 19, 2005	27.00	27.34	26.98	27.29	76,000	+0.28(+1.04%)
Apr 18, 2005	26.90	27.47	26.65	27.01	109,300	+0.11(+0.41%)
Apr 15, 2005	27.20	27.36	26.45	26.90	284,200	-0.36(-1.32%)
Apr 14, 2005	27.88	27.95	27.17	27.26	140,300	-0.63(-2.26%)
Apr 13, 2005	28.65	28.67	27.86	27.89	119,600	-0.76(-2.65%)
Apr 12, 2005	28.25	28.91	27.73	28.65	131,200	+0.50(+1.78%)
Apr 11, 2005	28.75	28.75	28.15	28.15	132,600	-0.65(-2.26%)
Apr 08, 2005	29.60	29.75	28.70	28.80	112,200	-0.80(-2.70%)
Apr 07, 2005	29.55	29.65	29.21	29.60	76,000	+0.10(+0.34%)
Apr 06, 2005	29.19	29.72	29.19	29.50	100,000	+0.34(+1.17%)
Apr 05, 2005	29.11	29.30	28.83	29.16	83,900	+0.19(+0.66%)
Apr 04, 2005	28.75	29.11	28.45	28.97	92,000	+0.27(+0.94%)
Apr 01, 2005	29.39	29.56	28.64	28.70	110,100	-0.63(-2.15%)
Mar 31, 2005	29.53	29.53	28.99	29.33	112,200	-0.30(-1.01%)
Mar 30, 2005	29.04	29.74	29.00	29.63	79,400	+0.59(+2.03%)
Mar 29, 2005	29.31	29.52	28.92	29.04	120,900	-0.27(-0.92%)
Mar 28, 2005	29.98	29.98	29.31	29.31	91,200	-0.57(-1.91%)
Mar 24, 2005	29.99	30.35	29.85	29.88	121,200	-0.08(-0.27%)
Mar 23, 2005	31.25	31.25	29.90	29.96	149,000	-1.24(-3.97%)
Mar 22, 2005	31.25	31.68	31.17	31.20	54,500	-0.09(-0.29%)
Mar 21, 2005	31.40	31.41	30.83	31.29	76,300	-0.16(-0.51%)
Mar 18, 2005	31.72	31.72	31.26	31.45	183,200	-0.27(-0.85%)
Mar 17, 2005	31.90	31.92	31.58	31.72	75,700	-0.21(-0.66%)
Mar 16, 2005	32.30	32.40	31.88	31.93	85,500	-0.46(-1.42%)
Mar 15, 2005	32.37	32.85	32.34	32.39	131,900	+0.02(+0.06%)
Mar 14, 2005	32.00	32.45	32.00	32.37	75,400	+0.37(+1.16%)
Mar 11, 2005	31.68	32.16	31.68	32.00	70,200	+0.37(+1.17%)
Mar 10, 2005	31.68	32.15	31.52	31.63	121,700	-0.12(-0.38%)
Mar 09, 2005	32.50	32.50	31.70	31.75	119,700	-0.84(-2.58%)
Mar 08, 2005	33.00	33.20	32.53	32.59	85,000	-0.45(-1.36%)
Mar 07, 2005	33.05	33.36	32.93	33.04	68,000	+0.14(+0.43%)
Mar 04, 2005	33.39	33.39	32.74	32.90	102,900	-0.24(-0.72%)
Mar 03, 2005	33.35	33.35	32.92	33.14	122,000	-0.11(-0.33%)
Mar 02, 2005	33.12	33.49	32.77	33.25	131,300	+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.