Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	33.00	33.19	32.70	32.88	507,896	-0.13(-0.39%)
May 27, 2005	33.07	33.12	32.92	33.00	303,427	+0.02(+0.06%)
May 26, 2005	32.47	32.99	32.40	32.98	438,527	+0.52(+1.59%)
May 25, 2005	32.88	32.94	31.87	32.47	537,002	-0.51(-1.54%)
May 24, 2005	33.22	33.22	32.87	32.97	199,374	-0.15(-0.46%)
May 23, 2005	32.88	33.43	32.82	33.13	415,485	+0.19(+0.56%)
May 20, 2005	32.85	33.14	32.69	32.94	537,729	+0.15(+0.47%)
May 19, 2005	32.61	32.87	32.57	32.79	453,080	+0.21(+0.63%)
May 18, 2005	32.15	33.19	32.03	32.58	1,326,739	+0.46(+1.44%)
May 17, 2005	31.92	32.20	31.83	32.12	443,863	+0.20(+0.63%)
May 16, 2005	31.13	31.92	31.05	31.92	426,642	+0.74(+2.37%)
May 13, 2005	31.35	31.41	30.92	31.18	443,620	-0.10(-0.33%)
May 12, 2005	31.70	31.83	31.05	31.28	901,552	-0.33(-1.06%)
May 11, 2005	31.66	31.91	31.38	31.62	754,810	+0.01(+0.03%)
May 10, 2005	31.59	31.84	31.45	31.61	610,494	+0.02(+0.08%)
May 09, 2005	31.25	31.64	31.23	31.59	585,026	+0.44(+1.40%)
May 06, 2005	31.07	31.31	30.86	31.15	597,396	+0.21(+0.69%)
May 05, 2005	30.49	31.45	30.49	30.93	1,018,217	+0.59(+1.94%)
May 04, 2005	30.20	30.39	30.10	30.34	1,878,536	+0.65(+2.19%)
May 03, 2005	32.36	32.48	29.27	29.69	4,417,047	-1.95(-6.16%)
May 02, 2005	30.99	31.79	30.82	31.64	477,820	+0.66(+2.13%)
Apr 29, 2005	31.11	31.26	30.52	30.98	442,650	-0.02(-0.07%)
Apr 28, 2005	30.98	31.31	30.88	31.00	418,638	+0.04(+0.12%)
Apr 27, 2005	31.12	31.12	30.49	30.97	570,231	-0.19(-0.61%)
Apr 26, 2005	31.68	31.75	31.16	31.16	268,015	-0.59(-1.86%)
Apr 25, 2005	31.57	31.85	31.38	31.75	319,436	+0.14(+0.46%)
Apr 22, 2005	31.81	31.81	31.36	31.60	310,219	-0.21(-0.67%)
Apr 21, 2005	31.44	31.94	31.36	31.82	616,557	+0.75(+2.42%)
Apr 20, 2005	32.06	32.06	30.94	31.07	492,615	-0.89(-2.77%)
Apr 19, 2005	31.52	32.18	31.52	31.95	435,859	+0.34(+1.08%)
Apr 18, 2005	31.38	31.63	31.16	31.61	345,146	+0.27(+0.86%)
Apr 15, 2005	31.82	31.93	31.13	31.34	889,424	-0.49(-1.53%)
Apr 14, 2005	33.05	33.07	31.62	31.83	1,050,961	-1.46(-4.40%)
Apr 13, 2005	33.85	33.86	33.12	33.29	531,908	-0.66(-1.95%)
Apr 12, 2005	33.50	34.14	33.16	33.96	458,901	+0.44(+1.30%)
Apr 11, 2005	33.76	33.81	33.28	33.52	292,513	-0.24(-0.72%)
Apr 08, 2005	34.03	34.10	33.64	33.76	373,039	-0.38(-1.10%)
Apr 07, 2005	34.03	34.20	33.90	34.14	366,490	+0.04(+0.12%)
Apr 06, 2005	34.10	34.62	34.10	34.10	340,537	-0.11(-0.33%)
Apr 05, 2005	33.64	34.46	33.64	34.21	412,089	+0.67(+1.99%)
Apr 04, 2005	33.60	33.61	32.69	33.54	549,614	-0.05(-0.16%)
Apr 01, 2005	33.83	34.17	33.59	33.59	596,911	-0.21(-0.62%)
Mar 31, 2005	33.40	33.88	33.36	33.80	1,218,562	+0.61(+1.84%)
Mar 30, 2005	33.74	33.84	32.61	33.19	1,161,321	-0.55(-1.62%)
Mar 29, 2005	33.91	34.25	33.73	33.74	702,662	-0.16(-0.49%)
Mar 28, 2005	33.86	34.02	33.64	33.91	398,506	-0.05(-0.16%)
Mar 24, 2005	34.01	34.12	33.75	33.96	376,920	-0.03(-0.09%)
Mar 23, 2005	34.06	34.32	33.78	33.99	1,038,106	-0.07(-0.21%)
Mar 22, 2005	33.60	34.29	33.54	34.06	656,093	+0.42(+1.26%)
Mar 21, 2005	33.50	33.63	33.31	33.63	653,425	+0.12(+0.34%)
Mar 18, 2005	33.15	33.56	33.01	33.52	575,567	+0.54(+1.65%)
Mar 17, 2005	32.66	33.15	32.49	32.97	439,012	+0.25(+0.77%)
Mar 16, 2005	32.88	32.88	32.40	32.72	395,353	-0.16(-0.48%)
Mar 15, 2005	33.07	33.31	32.81	32.88	306,096	-0.11(-0.32%)
Mar 14, 2005	32.36	33.04	32.36	32.99	407,481	+0.45(+1.39%)
Mar 11, 2005	32.20	32.75	32.17	32.53	366,733	+0.37(+1.15%)
Mar 10, 2005	32.33	32.35	31.87	32.16	297,849	-0.00(-0.01%)
Mar 09, 2005	32.41	32.45	32.05	32.17	189,187	-0.23(-0.73%)
Mar 08, 2005	32.68	32.92	32.27	32.40	220,476	-0.38(-1.14%)
Mar 07, 2005	32.47	33.08	32.29	32.78	782,946	+0.50(+1.55%)
Mar 04, 2005	31.91	32.31	31.70	32.28	927,989	+0.57(+1.79%)
Mar 03, 2005	31.11	31.71	31.08	31.71	742,925	+0.68(+2.18%)
Mar 02, 2005	30.92	31.22	30.39	31.03	672,586	+0.09(+0.29%)

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.