Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.02	29.05	28.71	28.74	371,700	-0.37(-1.27%)
May 27, 2005	29.01	29.16	28.47	29.11	528,100	+0.00(+0.00%)
May 26, 2005	29.04	29.29	28.84	29.11	1,343,400	+0.15(+0.52%)
May 25, 2005	30.24	30.24	28.59	28.96	1,094,400	-1.29(-4.26%)
May 24, 2005	30.70	30.70	30.19	30.25	483,100	-0.42(-1.37%)
May 23, 2005	29.97	30.76	29.97	30.67	700,400	+0.70(+2.34%)
May 20, 2005	29.97	30.04	29.80	29.97	305,500	+0.00(+0.00%)
May 19, 2005	29.40	30.04	29.40	29.97	441,100	+0.57(+1.94%)
May 18, 2005	29.30	29.45	29.07	29.40	1,700,400	+0.20(+0.68%)
May 17, 2005	29.02	29.34	28.90	29.20	715,900	-0.07(-0.24%)
May 16, 2005	29.15	29.44	29.10	29.27	1,098,600	+0.03(+0.10%)
May 13, 2005	29.37	29.68	29.00	29.24	1,474,400	-0.13(-0.44%)
May 12, 2005	29.24	29.65	29.20	29.37	801,300	+0.22(+0.75%)
May 11, 2005	29.05	29.24	28.95	29.15	899,600	+0.22(+0.76%)
May 10, 2005	29.28	29.28	28.81	28.93	1,085,300	-0.45(-1.53%)
May 09, 2005	29.40	29.53	28.98	29.38	481,600	+0.18(+0.62%)
May 06, 2005	29.15	29.33	28.65	29.20	580,400	+0.30(+1.04%)
May 05, 2005	28.63	29.12	28.40	28.90	725,500	+0.27(+0.94%)
May 04, 2005	28.58	28.83	28.49	28.63	892,700	+0.13(+0.46%)
May 03, 2005	28.30	28.68	28.30	28.50	705,300	+0.20(+0.71%)
May 02, 2005	28.19	28.70	28.19	28.30	814,600	+0.10(+0.35%)
Apr 29, 2005	28.15	28.44	27.25	28.20	1,405,200	+0.07(+0.25%)
Apr 28, 2005	27.85	28.35	27.78	28.13	1,438,000	+0.28(+1.01%)
Apr 27, 2005	30.57	30.84	27.61	27.85	2,927,600	-2.86(-9.31%)
Apr 26, 2005	30.15	30.71	30.07	30.71	1,022,900	+0.31(+1.02%)
Apr 25, 2005	30.05	30.45	29.85	30.40	795,800	+0.58(+1.95%)
Apr 22, 2005	30.35	30.35	29.33	29.82	650,200	-0.53(-1.75%)
Apr 21, 2005	30.15	30.40	29.77	30.35	1,061,500	+0.53(+1.78%)
Apr 20, 2005	31.29	31.30	29.69	29.82	1,182,800	-1.58(-5.03%)
Apr 19, 2005	31.05	31.50	31.02	31.40	543,600	+0.70(+2.28%)
Apr 18, 2005	32.03	32.03	30.26	30.70	907,900	-0.38(-1.22%)
Apr 15, 2005	32.00	32.03	30.82	31.08	931,200	-0.91(-2.84%)
Apr 14, 2005	32.22	32.51	31.78	31.99	574,600	-0.17(-0.53%)
Apr 13, 2005	32.86	32.86	31.85	32.16	662,800	-0.60(-1.83%)
Apr 12, 2005	33.05	33.05	32.50	32.76	738,900	-0.16(-0.49%)
Apr 11, 2005	33.27	33.52	32.80	32.92	582,200	-0.21(-0.63%)
Apr 08, 2005	33.12	33.40	32.87	33.13	510,300	-0.01(-0.03%)
Apr 07, 2005	32.69	33.31	32.69	33.14	496,800	+0.35(+1.07%)
Apr 06, 2005	32.54	33.06	32.40	32.79	560,400	+0.40(+1.23%)
Apr 05, 2005	32.50	32.75	32.27	32.39	831,000	+0.12(+0.37%)
Apr 04, 2005	32.64	32.64	32.12	32.27	705,000	-0.29(-0.89%)
Apr 01, 2005	32.95	33.28	32.35	32.56	518,500	-0.09(-0.28%)
Mar 31, 2005	32.28	32.85	32.12	32.65	921,900	+0.24(+0.76%)
Mar 30, 2005	32.33	32.60	32.30	32.41	571,300	+0.08(+0.25%)
Mar 29, 2005	33.12	33.27	32.19	32.33	792,900	-1.11(-3.33%)
Mar 28, 2005	33.70	33.94	33.44	33.44	311,200	-0.26(-0.76%)
Mar 24, 2005	33.66	34.09	33.66	33.70	248,800	+0.09(+0.25%)
Mar 23, 2005	33.54	34.09	33.40	33.61	418,000	+0.09(+0.25%)
Mar 22, 2005	33.08	33.80	32.99	33.52	436,800	+0.42(+1.28%)
Mar 21, 2005	33.10	33.31	33.01	33.10	256,400	+0.07(+0.20%)
Mar 18, 2005	34.00	34.01	33.03	33.03	755,000	-1.42(-4.11%)
Mar 17, 2005	33.95	34.55	33.84	34.45	345,200	+0.49(+1.44%)
Mar 16, 2005	34.61	34.70	33.88	33.96	303,000	-0.65(-1.88%)
Mar 15, 2005	34.98	35.00	34.53	34.61	368,800	-0.17(-0.50%)
Mar 14, 2005	34.30	34.80	34.25	34.78	450,200	+0.76(+2.23%)
Mar 11, 2005	33.80	34.09	33.79	34.02	369,900	+0.34(+1.02%)
Mar 10, 2005	33.90	34.06	33.26	33.68	442,000	-0.25(-0.74%)
Mar 09, 2005	33.87	34.48	33.85	33.93	485,700	+0.09(+0.25%)
Mar 08, 2005	34.45	34.55	33.74	33.84	491,600	-0.85(-2.45%)
Mar 07, 2005	34.44	34.78	34.44	34.70	351,000	+0.29(+0.83%)
Mar 04, 2005	34.47	34.74	34.25	34.41	331,900	+0.04(+0.13%)
Mar 03, 2005	34.43	34.47	34.05	34.37	494,600	-0.06(-0.19%)
Mar 02, 2005	34.08	34.53	33.90	34.43	366,200	+0.20(+0.57%)

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.