Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.44	28.52	28.34	28.36	841,894	-0.21(-0.73%)
May 27, 2005	28.63	28.67	28.46	28.57	1,109,659	-0.04(-0.13%)
May 26, 2005	28.49	28.70	28.41	28.61	1,677,596	-0.24(-0.82%)
May 25, 2005	29.20	29.35	28.73	28.84	1,559,474	-0.56(-1.91%)
May 24, 2005	29.48	29.61	28.97	29.40	1,191,504	-0.36(-1.21%)
May 23, 2005	29.68	29.91	29.56	29.76	815,903	+0.11(+0.37%)
May 20, 2005	30.04	30.11	29.62	29.66	737,929	-0.34(-1.15%)
May 19, 2005	30.10	30.33	29.93	30.00	648,896	-0.10(-0.33%)
May 18, 2005	30.38	30.68	29.99	30.10	1,007,353	-0.22(-0.72%)
May 17, 2005	29.63	30.42	29.48	30.32	1,545,649	+0.55(+1.85%)
May 16, 2005	29.54	29.83	29.48	29.76	585,853	+0.18(+0.61%)
May 13, 2005	29.61	29.70	29.24	29.58	617,264	+0.03(+0.09%)
May 12, 2005	28.55	30.04	28.55	29.56	719,017	+0.22(+0.74%)
May 11, 2005	30.06	30.06	29.29	29.34	1,151,135	-0.61(-2.02%)
May 10, 2005	29.88	30.08	29.85	29.95	637,725	-0.16(-0.54%)
May 09, 2005	30.04	30.25	29.99	30.11	696,565	-0.03(-0.09%)
May 06, 2005	30.42	30.45	29.97	30.14	531,327	-0.06(-0.21%)
May 05, 2005	30.17	30.31	29.99	30.20	645,578	+0.03(+0.09%)
May 04, 2005	29.97	30.27	29.76	30.17	1,065,087	+0.38(+1.27%)
May 03, 2005	29.78	29.93	29.55	29.79	1,029,142	-0.18(-0.60%)
May 02, 2005	30.24	30.32	29.84	29.97	682,961	-0.19(-0.63%)
Apr 29, 2005	29.77	30.33	29.74	30.16	1,522,975	+0.47(+1.58%)
Apr 28, 2005	29.90	29.90	29.64	29.69	611,070	-0.22(-0.73%)
Apr 27, 2005	29.78	30.11	29.43	29.91	735,939	+0.14(+0.46%)
Apr 26, 2005	29.71	29.93	29.55	29.77	654,315	+0.06(+0.21%)
Apr 25, 2005	29.79	29.79	29.53	29.71	1,085,217	+0.13(+0.43%)
Apr 22, 2005	30.00	30.04	29.28	29.58	575,788	-0.37(-1.24%)
Apr 21, 2005	30.15	30.20	29.63	29.95	1,457,942	-0.02(-0.06%)
Apr 20, 2005	30.15	30.24	29.87	29.97	808,825	-0.28(-0.93%)
Apr 19, 2005	30.69	30.71	30.06	30.25	1,030,027	-0.40(-1.30%)
Apr 18, 2005	30.82	30.83	30.56	30.65	1,518,883	-0.09(-0.29%)
Apr 15, 2005	31.69	31.69	30.23	30.74	2,649,004	-0.95(-3.00%)
Apr 14, 2005	32.12	32.44	31.55	31.69	1,092,627	-0.45(-1.41%)
Apr 13, 2005	32.30	32.40	32.10	32.14	873,747	-0.11(-0.34%)
Apr 12, 2005	32.21	32.35	31.97	32.25	1,084,221	-0.03(-0.08%)
Apr 11, 2005	32.16	32.43	32.12	32.28	1,100,480	+0.12(+0.37%)
Apr 08, 2005	32.42	32.44	32.06	32.16	791,350	-0.19(-0.59%)
Apr 07, 2005	32.37	32.48	32.17	32.35	977,934	+0.10(+0.31%)
Apr 06, 2005	32.34	32.35	32.19	32.25	1,006,690	-0.09(-0.28%)
Apr 05, 2005	32.37	32.59	32.31	32.34	838,245	-0.03(-0.08%)
Apr 04, 2005	32.46	32.51	32.16	32.37	914,780	-0.18(-0.56%)
Apr 01, 2005	33.07	33.07	32.36	32.55	1,093,401	-0.52(-1.59%)
Mar 31, 2005	32.89	33.20	32.74	33.07	1,321,571	+0.14(+0.44%)
Mar 30, 2005	32.55	32.93	32.43	32.93	1,413,923	+0.37(+1.14%)
Mar 29, 2005	32.37	32.75	32.20	32.56	1,864,069	+0.19(+0.59%)
Mar 28, 2005	32.14	32.50	32.10	32.37	821,876	+0.22(+0.67%)
Mar 24, 2005	32.38	32.41	32.01	32.15	752,529	-0.18(-0.56%)
Mar 23, 2005	32.29	32.46	32.05	32.33	1,188,629	+0.06(+0.20%)
Mar 22, 2005	32.71	32.76	32.21	32.27	642,038	-0.31(-0.94%)
Mar 21, 2005	32.84	32.84	32.41	32.58	496,487	-0.15(-0.47%)
Mar 18, 2005	32.80	32.97	32.69	32.73	1,592,212	-0.04(-0.11%)
Mar 17, 2005	32.81	32.94	32.67	32.77	942,431	-0.02(-0.06%)
Mar 16, 2005	33.12	33.22	32.75	32.78	1,075,263	-0.44(-1.33%)
Mar 15, 2005	33.27	33.45	33.14	33.23	1,373,111	+0.14(+0.41%)
Mar 14, 2005	32.81	33.68	32.78	33.09	1,443,232	+0.35(+1.08%)
Mar 11, 2005	32.82	32.91	32.69	32.74	925,951	-0.12(-0.36%)
Mar 10, 2005	32.67	32.96	32.67	32.86	1,008,017	+0.19(+0.58%)
Mar 09, 2005	32.90	32.98	32.59	32.67	886,798	-0.24(-0.71%)
Mar 08, 2005	33.00	33.00	32.80	32.90	1,317,368	-0.10(-0.30%)
Mar 07, 2005	33.09	33.16	32.82	33.00	1,042,635	-0.09(-0.27%)
Mar 04, 2005	32.78	33.30	32.75	33.09	1,044,737	+0.33(+0.99%)
Mar 03, 2005	33.45	33.46	32.44	32.77	1,233,201	-0.70(-2.08%)
Mar 02, 2005	33.27	33.50	33.01	33.46	908,144	+0.11(+0.33%)

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.