Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	31.99	32.10	31.67	31.67	73,053	-0.28(-0.89%)
May 27, 2005	31.71	31.96	31.63	31.95	48,794	+0.24(+0.75%)
May 26, 2005	31.24	31.75	31.20	31.71	33,356	+0.47(+1.51%)
May 25, 2005	31.38	31.38	31.20	31.24	44,107	-0.17(-0.53%)
May 24, 2005	30.83	31.49	30.82	31.41	50,999	+0.53(+1.72%)
May 23, 2005	30.66	31.07	30.66	30.88	40,110	+0.22(+0.73%)
May 20, 2005	30.56	30.76	30.40	30.65	43,142	+0.02(+0.07%)
May 19, 2005	30.38	30.69	30.25	30.63	43,556	+0.17(+0.57%)
May 18, 2005	30.22	30.65	30.08	30.46	54,445	+0.36(+1.18%)
May 17, 2005	30.54	30.54	29.40	30.10	106,823	-0.51(-1.66%)
May 16, 2005	29.71	30.80	29.71	30.61	87,939	+0.86(+2.90%)
May 13, 2005	29.63	29.99	29.49	29.75	105,720	+0.14(+0.47%)
May 12, 2005	29.49	29.82	29.49	29.61	77,326	+0.12(+0.39%)
May 11, 2005	29.56	29.80	29.38	29.49	48,242	-0.07(-0.25%)
May 10, 2005	29.58	30.00	29.38	29.56	116,609	-0.20(-0.66%)
May 09, 2005	29.75	29.88	29.27	29.76	120,055	+0.08(+0.27%)
May 06, 2005	29.58	29.89	29.49	29.68	164,025	+0.17(+0.59%)
May 05, 2005	29.13	29.56	29.09	29.51	96,761	+0.38(+1.29%)
May 04, 2005	28.22	29.13	28.15	29.13	83,115	+0.87(+3.08%)
May 03, 2005	28.98	28.98	28.00	28.26	208,960	-0.78(-2.67%)
May 02, 2005	28.96	29.14	28.62	29.03	113,853	+0.07(+0.25%)
Apr 29, 2005	28.69	29.00	28.66	28.96	118,125	+0.30(+1.06%)
Apr 28, 2005	29.67	29.93	28.61	28.66	121,434	-1.06(-3.56%)
Apr 27, 2005	29.70	29.96	29.27	29.72	67,402	+0.00(+0.00%)
Apr 26, 2005	29.67	29.83	29.54	29.72	75,947	+0.10(+0.34%)
Apr 25, 2005	29.02	29.75	28.98	29.61	215,852	+0.56(+1.92%)
Apr 22, 2005	29.75	29.93	28.83	29.06	110,682	-0.69(-2.32%)
Apr 21, 2005	29.09	29.93	29.02	29.75	129,152	+0.84(+2.91%)
Apr 20, 2005	29.06	29.19	28.76	28.90	78,291	-0.07(-0.23%)
Apr 19, 2005	29.09	29.46	28.91	28.97	117,850	-0.01(-0.05%)
Apr 18, 2005	29.38	29.38	28.95	28.98	115,782	-0.32(-1.09%)
Apr 15, 2005	29.76	29.78	29.26	29.30	72,915	-0.45(-1.51%)
Apr 14, 2005	29.43	29.93	29.38	29.75	94,693	+0.30(+1.01%)
Apr 13, 2005	30.40	30.40	29.13	29.46	204,963	-0.96(-3.17%)
Apr 12, 2005	30.11	30.47	29.75	30.42	118,401	+0.27(+0.89%)
Apr 11, 2005	30.87	30.88	29.85	30.15	150,241	-0.83(-2.67%)
Apr 08, 2005	31.49	31.49	30.98	30.98	37,491	-0.41(-1.29%)
Apr 07, 2005	31.40	31.80	31.33	31.39	42,178	+0.17(+0.53%)
Apr 06, 2005	31.78	31.89	31.09	31.22	78,015	-0.56(-1.76%)
Apr 05, 2005	31.99	31.99	31.53	31.78	40,661	-0.15(-0.45%)
Apr 04, 2005	31.74	31.99	31.27	31.92	53,756	+0.07(+0.23%)
Apr 01, 2005	32.32	32.32	31.62	31.85	66,299	-0.54(-1.68%)
Mar 31, 2005	32.14	32.39	31.86	32.39	60,372	+0.25(+0.79%)
Mar 30, 2005	31.75	32.32	31.75	32.14	75,396	+0.38(+1.21%)
Mar 29, 2005	31.98	31.99	31.63	31.75	43,694	-0.22(-0.68%)
Mar 28, 2005	32.36	32.43	31.96	31.97	53,756	-0.39(-1.21%)
Mar 24, 2005	32.71	32.71	32.32	32.36	52,240	-0.35(-1.06%)
Mar 23, 2005	32.80	32.89	32.67	32.71	73,329	-0.12(-0.38%)
Mar 22, 2005	32.89	33.19	32.76	32.84	48,242	-0.07(-0.20%)
Mar 21, 2005	33.34	33.34	32.87	32.90	44,521	-0.49(-1.46%)
Mar 18, 2005	33.49	33.49	33.12	33.39	98,415	-0.09(-0.28%)
Mar 17, 2005	33.41	33.63	33.34	33.48	68,366	+0.04(+0.11%)
Mar 16, 2005	33.37	33.59	33.31	33.45	58,304	+0.01(+0.02%)
Mar 15, 2005	33.66	33.74	33.42	33.44	109,580	-0.15(-0.45%)
Mar 14, 2005	33.23	33.77	33.04	33.59	53,204	+0.36(+1.07%)
Mar 11, 2005	33.37	33.52	33.10	33.23	72,777	-0.20(-0.59%)
Mar 10, 2005	33.48	33.66	33.30	33.43	88,628	-0.11(-0.32%)
Mar 09, 2005	33.63	33.77	33.34	33.54	37,629	-0.09(-0.28%)
Mar 08, 2005	33.54	33.82	33.45	33.63	41,075	+0.10(+0.30%)
Mar 07, 2005	33.66	33.76	33.53	33.53	49,207	-0.09(-0.26%)
Mar 04, 2005	33.05	33.82	33.02	33.62	46,037	+0.63(+1.91%)
Mar 03, 2005	32.88	33.16	32.47	32.99	47,829	+0.13(+0.40%)
Mar 02, 2005	32.34	32.94	32.34	32.86	67,402	+0.44(+1.34%)

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.