Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.75	30.00	29.50	29.85	500,700	+0.06(+0.20%)
May 27, 2005	29.49	29.85	29.30	29.79	334,100	+0.29(+0.98%)
May 26, 2005	28.90	29.59	28.85	29.50	468,700	+0.64(+2.22%)
May 25, 2005	29.00	29.00	28.77	28.86	582,700	-0.27(-0.93%)
May 24, 2005	29.00	29.48	29.00	29.13	597,800	-0.41(-1.39%)
May 23, 2005	29.99	29.99	29.54	29.54	438,100	-0.45(-1.50%)
May 20, 2005	29.90	29.99	29.69	29.99	268,800	-0.01(-0.03%)
May 19, 2005	29.89	30.00	29.55	30.00	487,500	+0.13(+0.44%)
May 18, 2005	28.97	29.98	28.75	29.87	613,300	+0.90(+3.11%)
May 17, 2005	28.16	29.00	27.99	28.97	397,300	+0.56(+1.97%)
May 16, 2005	27.50	28.66	27.50	28.41	478,400	+0.76(+2.75%)
May 13, 2005	27.97	28.00	27.37	27.65	451,700	-0.55(-1.95%)
May 12, 2005	27.65	28.34	27.57	28.20	700,500	+0.31(+1.11%)
May 11, 2005	26.40	28.09	26.30	27.89	1,198,800	+1.49(+5.64%)
May 10, 2005	24.99	26.65	24.91	26.40	997,500	+1.41(+5.64%)
May 09, 2005	25.00	25.09	24.76	24.99	278,100	-0.11(-0.44%)
May 06, 2005	25.20	25.40	24.91	25.10	194,300	-0.10(-0.40%)
May 05, 2005	24.95	25.28	24.90	25.20	275,800	+0.31(+1.25%)
May 04, 2005	24.50	25.01	24.45	24.89	316,600	+0.42(+1.72%)
May 03, 2005	24.45	24.75	23.95	24.47	293,800	+0.04(+0.16%)
May 02, 2005	23.49	24.62	23.45	24.43	244,900	+1.04(+4.45%)
Apr 29, 2005	23.40	23.77	22.93	23.39	268,900	+0.16(+0.69%)
Apr 28, 2005	23.56	23.73	23.14	23.23	167,700	-0.35(-1.48%)
Apr 27, 2005	23.19	23.58	22.68	23.58	341,800	+0.38(+1.64%)
Apr 26, 2005	23.60	25.30	23.07	23.20	489,500	-0.30(-1.28%)
Apr 25, 2005	22.70	23.50	22.70	23.50	137,100	+0.80(+3.52%)
Apr 22, 2005	23.55	23.55	22.28	22.70	464,200	-0.85(-3.61%)
Apr 21, 2005	23.90	24.30	23.41	23.55	261,100	-0.30(-1.26%)
Apr 20, 2005	24.60	24.62	23.77	23.85	94,600	-0.75(-3.05%)
Apr 19, 2005	24.35	24.80	24.28	24.60	115,700	+0.35(+1.44%)
Apr 18, 2005	24.00	24.33	23.60	24.25	127,800	+0.23(+0.96%)
Apr 15, 2005	24.30	24.49	23.90	24.02	115,700	-0.77(-3.11%)
Apr 14, 2005	24.65	24.97	24.65	24.79	93,400	-0.01(-0.04%)
Apr 13, 2005	24.85	25.10	24.74	24.80	136,000	-0.20(-0.80%)
Apr 12, 2005	24.70	25.00	24.66	25.00	203,400	+0.12(+0.48%)
Apr 11, 2005	24.90	24.98	24.73	24.88	114,000	+0.02(+0.08%)
Apr 08, 2005	24.90	25.00	24.85	24.86	83,900	+0.18(+0.73%)
Apr 07, 2005	24.45	24.87	24.35	24.68	150,900	+0.23(+0.94%)
Apr 06, 2005	24.30	24.60	24.18	24.45	145,100	+0.06(+0.25%)
Apr 05, 2005	23.97	24.45	23.87	24.39	173,400	+0.37(+1.54%)
Apr 04, 2005	23.45	24.11	23.45	24.02	186,800	+0.36(+1.52%)
Apr 01, 2005	23.95	24.00	23.45	23.66	120,900	-0.36(-1.50%)
Mar 31, 2005	23.73	24.23	23.73	24.02	458,500	+0.27(+1.14%)
Mar 30, 2005	23.30	23.95	23.30	23.75	164,300	+0.51(+2.19%)
Mar 29, 2005	23.35	23.89	23.15	23.24	115,100	-0.21(-0.90%)
Mar 28, 2005	23.85	23.95	23.42	23.45	198,400	-0.43(-1.80%)
Mar 24, 2005	23.15	24.21	23.15	23.88	231,200	+0.69(+2.98%)
Mar 23, 2005	23.75	23.75	22.92	23.19	193,100	-0.66(-2.77%)
Mar 22, 2005	23.95	24.07	23.72	23.85	107,500	-0.15(-0.62%)
Mar 21, 2005	24.14	24.18	23.76	24.00	117,400	-0.15(-0.62%)
Mar 18, 2005	24.23	24.32	24.00	24.15	60,000	-0.18(-0.74%)
Mar 17, 2005	23.75	24.44	23.47	24.33	193,600	+0.44(+1.84%)
Mar 16, 2005	24.88	24.91	23.89	23.89	200,500	-0.99(-3.98%)
Mar 15, 2005	24.70	24.93	24.54	24.88	77,700	-0.01(-0.04%)
Mar 14, 2005	24.80	25.06	24.78	24.89	108,100	+0.28(+1.14%)
Mar 11, 2005	24.90	25.24	24.50	24.61	91,500	-0.29(-1.16%)
Mar 10, 2005	24.55	24.98	24.20	24.90	103,000	+0.31(+1.26%)
Mar 09, 2005	25.10	25.15	24.50	24.59	157,900	-0.92(-3.61%)
Mar 08, 2005	25.40	25.66	25.27	25.51	127,000	+0.02(+0.08%)
Mar 07, 2005	25.01	25.56	24.80	25.49	193,500	+0.39(+1.55%)
Mar 04, 2005	25.05	25.30	25.02	25.10	150,000	-0.16(-0.63%)
Mar 03, 2005	25.50	25.50	25.10	25.26	128,400	-0.24(-0.94%)
Mar 02, 2005	25.00	25.70	25.00	25.50	145,600	+0.35(+1.39%)

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.