Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.30	29.45	28.63	28.63	1,113,491	-0.84(-2.85%)
May 27, 2005	29.45	29.76	29.43	29.48	617,045	-0.11(-0.39%)
May 26, 2005	29.26	29.68	29.26	29.59	439,554	+0.31(+1.06%)
May 25, 2005	29.54	29.73	29.20	29.28	479,754	-0.48(-1.62%)
May 24, 2005	29.79	30.19	29.70	29.76	780,904	-0.21(-0.70%)
May 23, 2005	29.11	30.00	29.11	29.97	1,198,898	+0.92(+3.17%)
May 20, 2005	28.70	29.10	28.70	29.05	366,248	+0.00(+0.00%)
May 19, 2005	29.07	29.27	28.86	29.05	358,876	-0.02(-0.07%)
May 18, 2005	28.42	29.35	28.42	29.07	433,294	+0.70(+2.46%)
May 17, 2005	28.44	28.44	28.12	28.38	387,531	-0.06(-0.23%)
May 16, 2005	28.04	28.44	27.95	28.44	508,964	+0.29(+1.05%)
May 13, 2005	27.92	28.36	27.85	28.15	570,029	+0.08(+0.28%)
May 12, 2005	28.25	28.43	28.06	28.07	562,935	-0.01(-0.05%)
May 11, 2005	28.02	28.26	27.84	28.08	565,161	+0.19(+0.67%)
May 10, 2005	28.18	28.22	27.64	27.89	1,041,994	-0.47(-1.65%)
May 09, 2005	28.38	28.53	28.17	28.36	665,034	-0.02(-0.08%)
May 06, 2005	28.45	28.60	28.25	28.38	963,263	+0.22(+0.77%)
May 05, 2005	27.93	28.28	27.93	28.17	1,430,498	+0.19(+0.69%)
May 04, 2005	27.86	28.07	27.78	27.97	1,507,838	+0.16(+0.57%)
May 03, 2005	28.05	28.28	27.75	27.81	1,202,932	-0.35(-1.25%)
May 02, 2005	27.71	28.18	27.70	28.17	904,981	+0.45(+1.63%)
Apr 29, 2005	27.83	27.94	27.36	27.71	938,643	-0.10(-0.36%)
Apr 28, 2005	28.18	28.31	27.71	27.81	936,139	-0.53(-1.88%)
Apr 27, 2005	28.14	28.61	28.04	28.35	726,099	-0.01(-0.03%)
Apr 26, 2005	28.25	28.81	28.25	28.35	1,226,022	-0.10(-0.35%)
Apr 25, 2005	28.40	28.61	28.18	28.45	1,188,744	+0.18(+0.64%)
Apr 22, 2005	27.93	28.57	27.82	28.27	1,271,369	+0.05(+0.18%)
Apr 21, 2005	27.93	28.44	27.93	28.22	2,018,889	-0.29(-1.01%)
Apr 20, 2005	28.40	28.84	28.16	28.51	1,457,206	-0.32(-1.12%)
Apr 19, 2005	27.86	28.86	27.53	28.84	4,043,899	+0.84(+3.00%)
Apr 18, 2005	28.48	28.83	27.74	27.99	2,410,176	-0.74(-2.58%)
Apr 15, 2005	29.02	29.14	28.54	28.73	1,016,538	-0.47(-1.60%)
Apr 14, 2005	30.09	30.19	29.05	29.20	1,190,552	-0.42(-1.43%)
Apr 13, 2005	29.91	30.17	29.54	29.63	1,217,815	-0.38(-1.27%)
Apr 12, 2005	29.48	30.16	29.40	30.01	1,254,816	+0.49(+1.66%)
Apr 11, 2005	30.30	30.36	29.32	29.52	1,706,194	-0.91(-2.98%)
Apr 08, 2005	30.97	30.97	30.40	30.42	415,907	-0.47(-1.54%)
Apr 07, 2005	30.53	31.03	30.35	30.90	784,521	+0.47(+1.56%)
Apr 06, 2005	30.77	30.78	30.34	30.42	826,946	-0.06(-0.19%)
Apr 05, 2005	30.73	31.02	30.45	30.48	1,509,507	+0.04(+0.12%)
Apr 04, 2005	30.81	30.81	30.16	30.45	1,348,708	-0.33(-1.07%)
Apr 01, 2005	31.29	31.47	30.67	30.78	1,364,843	-0.51(-1.63%)
Mar 31, 2005	30.95	31.50	30.92	31.29	640,274	+0.26(+0.83%)
Mar 30, 2005	31.39	31.56	30.71	31.03	1,852,248	-0.37(-1.17%)
Mar 29, 2005	31.61	31.73	31.34	31.39	1,291,121	-0.17(-0.52%)
Mar 28, 2005	31.56	31.67	31.52	31.56	1,319,080	+0.04(+0.14%)
Mar 24, 2005	31.66	31.67	31.49	31.52	851,010	-0.09(-0.30%)
Mar 23, 2005	31.65	31.80	31.58	31.61	1,378,058	-0.06(-0.20%)
Mar 22, 2005	31.75	31.81	31.60	31.68	1,351,351	-0.15(-0.47%)
Mar 21, 2005	31.67	31.88	31.64	31.83	519,397	-0.01(-0.02%)
Mar 18, 2005	31.81	31.86	31.62	31.83	1,088,731	+0.14(+0.43%)
Mar 17, 2005	31.83	32.08	31.64	31.70	837,100	-0.12(-0.36%)
Mar 16, 2005	31.99	32.15	31.80	31.81	586,721	-0.19(-0.61%)
Mar 15, 2005	32.51	32.52	31.89	32.01	1,686,302	-0.33(-1.02%)
Mar 14, 2005	32.18	32.42	32.10	32.34	720,952	+0.16(+0.49%)
Mar 11, 2005	32.31	32.35	32.06	32.18	947,823	-0.10(-0.31%)
Mar 10, 2005	32.17	32.34	32.10	32.28	661,417	+0.12(+0.36%)
Mar 09, 2005	32.07	32.34	32.05	32.16	548,191	-0.17(-0.53%)
Mar 08, 2005	32.39	32.49	32.16	32.34	815,261	-0.07(-0.22%)
Mar 07, 2005	32.15	32.57	32.06	32.41	1,665,298	+0.32(+0.99%)
Mar 04, 2005	32.35	32.75	32.00	32.09	2,529,384	-0.04(-0.13%)
Mar 03, 2005	32.25	32.25	31.82	32.14	1,083,863	-0.06(-0.18%)
Mar 02, 2005	31.63	32.24	31.55	32.19	1,275,820	+0.35(+1.11%)

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.