Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	37.90	38.80	37.90	37.90	18,547	-0.65(-1.69%)
May 27, 2005	38.55	38.89	38.45	38.55	34,476	-0.15(-0.39%)
May 26, 2005	38.70	38.75	37.70	38.70	37,089	+0.00(+0.00%)
May 25, 2005	38.70	38.75	37.70	38.70	37,089	+0.75(+1.98%)
May 24, 2005	37.95	37.95	37.95	37.95	0	-0.05(-0.13%)
May 23, 2005	38.00	38.00	36.95	38.00	39,112	+1.20(+3.26%)
May 20, 2005	36.80	37.00	36.30	36.80	53,382	+0.00(+0.00%)
May 19, 2005	36.80	37.00	36.30	36.80	53,382	+1.20(+3.37%)
May 17, 2005	35.60	35.90	35.40	35.60	28,210	+0.00(+0.00%)
May 16, 2005	35.60	35.90	35.40	35.60	28,210	-0.45(-1.25%)
May 13, 2005	36.05	36.30	35.85	36.05	16,963	-0.20(-0.55%)
May 12, 2005	36.25	36.85	36.10	36.25	31,817	+0.00(+0.00%)
May 11, 2005	36.25	36.85	36.10	36.25	31,817	-0.85(-2.29%)
May 10, 2005	37.10	37.30	36.60	37.10	57,499	+0.00(+0.00%)
May 09, 2005	37.10	37.30	36.60	37.10	57,499	+0.65(+1.78%)
May 06, 2005	36.45	37.10	36.25	36.45	25,571	+0.00(+0.00%)
May 05, 2005	36.45	37.10	36.25	36.45	25,571	+0.45(+1.25%)
May 04, 2005	36.00	37.40	36.00	36.00	56,091	+0.00(+0.00%)
May 03, 2005	36.00	37.40	36.00	36.00	56,091	-1.00(-2.70%)
May 02, 2005	37.00	37.15	35.50	37.00	47,421	+0.00(+0.00%)
Apr 29, 2005	37.00	37.15	35.50	37.00	47,421	+1.50(+4.23%)
Apr 28, 2005	35.50	35.90	35.05	35.50	43,630	-0.25(-0.70%)
Apr 27, 2005	35.75	35.95	34.70	35.75	29,355	+0.45(+1.27%)
Apr 26, 2005	35.30	35.40	34.47	35.30	14,726	+0.40(+1.15%)
Apr 25, 2005	34.90	35.35	34.85	34.90	21,100	-0.25(-0.71%)
Apr 22, 2005	35.15	35.40	34.45	35.15	21,429	+0.40(+1.15%)
Apr 21, 2005	34.75	35.00	34.35	34.75	56,031	+0.00(+0.00%)
Apr 20, 2005	34.75	34.85	34.25	34.75	80,946	+0.00(+0.00%)
Apr 19, 2005	34.75	34.85	34.25	34.75	80,946	+0.75(+2.21%)
Apr 18, 2005	34.00	34.53	33.90	34.00	79,031	+0.00(+0.00%)
Apr 15, 2005	34.00	34.53	33.90	34.00	79,031	-0.25(-0.73%)
Apr 14, 2005	34.25	34.56	34.10	34.25	26,973	+0.10(+0.29%)
Apr 13, 2005	34.15	34.50	33.90	34.15	22,804	+0.00(+0.00%)
Apr 12, 2005	34.15	34.80	34.10	34.15	85,011	-0.25(-0.73%)
Apr 11, 2005	34.40	34.71	33.96	34.40	127,327	+0.00(+0.00%)
Apr 08, 2005	34.40	34.71	33.96	34.40	127,327	+0.35(+1.03%)
Apr 07, 2005	34.05	34.25	33.60	34.05	54,378	+0.20(+0.59%)
Apr 06, 2005	33.85	34.45	33.50	33.85	39,034	-0.05(-0.15%)
Apr 05, 2005	33.90	35.35	33.90	33.90	38,630	-1.50(-4.24%)
Apr 04, 2005	35.40	35.75	34.75	35.40	38,673	+0.00(+0.00%)
Apr 01, 2005	35.40	35.75	34.75	35.40	38,673	+0.80(+2.31%)
Mar 31, 2005	34.60	35.00	34.40	34.60	285,221	+0.00(+0.00%)
Mar 30, 2005	34.60	35.00	34.40	34.60	285,221	-0.25(-0.72%)
Mar 29, 2005	34.85	35.50	34.85	34.85	142,335	+0.00(+0.00%)
Mar 28, 2005	34.85	35.50	34.85	34.85	142,335	-0.15(-0.43%)
Mar 24, 2005	35.00	35.10	34.55	35.00	94,546	+0.00(+0.00%)
Mar 23, 2005	35.00	35.10	34.55	35.00	94,546	+0.05(+0.14%)
Mar 22, 2005	34.95	35.50	34.75	34.95	69,158	-0.40(-1.13%)
Mar 21, 2005	35.35	35.60	35.00	35.35	42,923	-0.20(-0.56%)
Mar 18, 2005	35.55	35.55	34.40	35.55	60,278	+0.45(+1.28%)
Mar 17, 2005	35.10	35.10	34.20	35.10	91,587	+0.00(+0.00%)
Mar 16, 2005	35.10	35.10	34.20	35.10	91,587	+0.00(+0.00%)
Mar 15, 2005	35.10	36.64	34.15	35.10	49,339	-0.95(-2.64%)
Mar 14, 2005	36.05	36.70	35.95	36.05	16,608	-0.30(-0.83%)
Mar 11, 2005	36.35	37.05	36.20	36.35	105,728	+0.00(+0.00%)
Mar 10, 2005	36.35	37.05	36.20	36.35	105,728	-0.95(-2.54%)
Mar 09, 2005	37.30	37.60	37.05	37.30	61,003	+0.00(+0.00%)
Mar 08, 2005	37.30	37.60	37.05	37.30	61,003	-0.00(-0.00%)
Mar 07, 2005	37.30	37.50	36.95	37.30	38,314	+0.00(+0.00%)
Mar 04, 2005	37.30	37.50	36.95	37.30	38,314	+0.40(+1.08%)
Mar 03, 2005	36.90	37.45	36.90	36.90	13,378	+0.00(+0.00%)
Mar 02, 2005	36.90	37.25	36.35	36.90	42,259	+0.00(+0.00%)

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.