Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.75	31.25	29.25	29.25	25,700	-0.75(-2.50%)
May 27, 2005	29.75	30.27	29.50	30.00	8,467	+0.00(+0.00%)
May 26, 2005	29.75	30.25	29.50	30.00	9,472	+0.00(+0.00%)
May 25, 2005	30.50	30.75	30.00	30.00	7,577	-1.00(-3.23%)
May 24, 2005	30.25	32.00	30.25	31.00	4,704	+0.50(+1.64%)
May 23, 2005	29.25	31.25	29.25	30.50	5,779	+0.00(+0.00%)
May 20, 2005	31.25	31.25	29.25	30.50	20,262	+1.25(+4.27%)
May 19, 2005	28.75	29.50	28.75	29.25	11,879	+0.25(+0.86%)
May 18, 2005	28.75	29.25	28.50	29.00	21,028	+0.25(+0.87%)
May 17, 2005	30.75	30.75	28.50	28.75	33,308	-1.50(-4.96%)
May 16, 2005	30.50	31.25	30.25	30.25	15,928	+0.00(+0.00%)
May 13, 2005	30.50	31.50	30.00	30.25	13,133	-0.25(-0.82%)
May 12, 2005	30.75	31.00	29.50	30.50	28,868	+0.00(+0.00%)
May 11, 2005	32.75	33.00	29.75	30.50	82,337	-3.25(-9.63%)
May 10, 2005	33.50	35.00	33.50	33.75	21,165	+0.25(+0.75%)
May 09, 2005	33.75	33.75	32.75	33.50	17,625	+0.00(+0.00%)
May 06, 2005	33.50	34.00	33.50	33.50	4,053	-0.25(-0.74%)
May 05, 2005	33.50	34.00	33.25	33.75	8,848	+0.25(+0.75%)
May 04, 2005	33.25	33.75	33.00	33.50	7,955	+0.25(+0.75%)
May 03, 2005	33.75	33.75	32.75	33.25	10,104	+0.00(+0.00%)
May 02, 2005	33.50	33.50	33.00	33.25	5,879	+0.00(+0.00%)
Apr 29, 2005	32.50	34.00	32.50	33.25	9,239	+0.75(+2.31%)
Apr 28, 2005	32.50	34.25	32.50	32.50	15,307	-0.25(-0.76%)
Apr 27, 2005	33.25	34.00	32.75	32.75	8,562	-0.25(-0.76%)
Apr 26, 2005	33.50	34.25	33.00	33.00	6,122	-1.00(-2.94%)
Apr 25, 2005	33.25	34.00	33.00	34.00	10,405	+0.00(+0.00%)
Apr 22, 2005	32.75	34.00	32.50	34.00	13,080	+0.25(+0.74%)
Apr 21, 2005	32.75	33.75	32.50	33.75	12,761	+0.75(+2.27%)
Apr 20, 2005	33.50	33.75	32.50	33.00	13,836	+0.00(+0.00%)
Apr 19, 2005	32.75	34.00	32.50	33.00	6,029	+0.25(+0.76%)
Apr 18, 2005	33.25	35.00	32.75	32.75	8,426	-0.25(-0.76%)
Apr 15, 2005	33.50	33.75	33.00	33.00	8,816	-0.25(-0.75%)
Apr 14, 2005	33.25	34.50	33.00	33.25	11,638	-0.50(-1.48%)
Apr 13, 2005	33.00	33.75	32.50	33.75	11,238	+0.75(+2.27%)
Apr 12, 2005	33.75	33.75	32.50	33.00	14,808	+0.25(+0.76%)
Apr 11, 2005	32.75	34.00	32.50	32.75	8,565	-0.25(-0.76%)
Apr 08, 2005	33.75	33.75	32.50	33.00	20,669	-0.75(-2.22%)
Apr 07, 2005	34.25	35.50	33.25	33.75	24,826	+0.25(+0.75%)
Apr 06, 2005	33.50	34.00	33.25	33.50	6,391	+0.00(+0.00%)
Apr 05, 2005	34.25	35.00	33.50	33.50	8,971	-0.75(-2.19%)
Apr 04, 2005	35.50	35.50	33.75	34.25	9,303	+0.25(+0.74%)
Apr 01, 2005	34.75	34.75	33.75	34.00	12,244	+0.00(+0.00%)
Mar 31, 2005	35.25	36.00	33.00	34.00	31,054	-1.25(-3.55%)
Mar 30, 2005	32.50	35.25	32.50	35.25	80,950	+5.25(+17.50%)
Mar 29, 2005	32.75	33.25	29.75	30.00	75,601	-3.25(-9.77%)
Mar 28, 2005	34.00	34.75	32.75	33.25	26,773	-0.75(-2.21%)
Mar 24, 2005	36.25	36.25	34.00	34.00	12,595	-1.75(-4.90%)
Mar 23, 2005	36.00	36.00	34.00	35.75	22,338	+0.25(+0.70%)
Mar 22, 2005	35.50	36.00	35.25	35.50	14,247	+0.00(+0.00%)
Mar 21, 2005	36.00	36.50	35.50	35.50	18,830	-1.00(-2.74%)
Mar 18, 2005	35.75	36.75	35.73	36.50	15,192	+0.75(+2.10%)
Mar 17, 2005	36.00	37.00	35.75	35.75	14,172	-0.25(-0.69%)
Mar 16, 2005	36.50	37.50	36.00	36.00	19,256	-1.00(-2.70%)
Mar 15, 2005	37.25	37.50	37.00	37.00	8,651	+0.00(+0.00%)
Mar 14, 2005	37.75	38.50	37.00	37.00	25,248	-1.00(-2.63%)
Mar 11, 2005	38.75	39.00	37.25	38.00	20,635	-0.25(-0.65%)
Mar 10, 2005	37.75	39.00	37.50	38.25	16,758	+0.75(+2.00%)
Mar 09, 2005	39.50	39.50	37.50	37.50	14,879	-1.50(-3.85%)
Mar 08, 2005	40.00	40.00	38.25	39.00	16,429	-0.75(-1.89%)
Mar 07, 2005	40.25	40.25	38.00	39.75	19,307	+1.50(+3.92%)
Mar 04, 2005	37.50	39.75	37.50	38.25	16,331	+0.75(+2.00%)
Mar 03, 2005	38.75	39.25	37.48	37.50	10,622	-1.25(-3.23%)
Mar 02, 2005	41.25	42.25	38.75	38.75	32,328	-1.75(-4.32%)

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.