Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	35.88	37.55	35.53	36.92	467,079	+1.97(+5.64%)
May 27, 2005	33.75	35.41	33.26	34.95	489,606	+1.20(+3.56%)
May 26, 2005	32.86	34.40	31.60	33.75	269,665	+1.45(+4.49%)
May 25, 2005	32.43	32.49	30.12	32.30	165,271	+0.28(+0.87%)
May 24, 2005	33.05	33.77	31.56	32.02	265,400	-0.54(-1.66%)
May 23, 2005	30.45	33.16	29.89	32.56	467,538	+3.06(+10.37%)
May 20, 2005	29.00	29.69	28.02	29.50	63,005	+0.62(+2.15%)
May 19, 2005	29.37	29.37	27.59	28.88	115,053	-0.20(-0.69%)
May 18, 2005	28.47	29.41	28.47	29.08	93,000	+0.68(+2.39%)
May 17, 2005	27.45	28.48	26.45	28.40	87,893	+1.59(+5.93%)
May 16, 2005	26.75	26.94	26.00	26.81	94,208	+0.26(+0.98%)
May 13, 2005	27.47	27.50	26.00	26.55	107,932	-0.72(-2.64%)
May 12, 2005	29.49	29.49	26.90	27.27	210,539	-1.66(-5.74%)
May 11, 2005	28.99	29.09	27.75	28.93	150,341	+1.23(+4.44%)
May 10, 2005	31.16	31.30	26.62	27.70	574,208	-2.96(-9.65%)
May 09, 2005	28.72	30.70	28.40	30.66	265,148	+2.52(+8.96%)
May 06, 2005	27.50	29.04	26.80	28.14	174,111	+1.26(+4.69%)
May 05, 2005	25.40	27.34	25.40	26.88	126,686	+1.49(+5.87%)
May 04, 2005	26.63	26.95	25.13	25.39	151,905	-1.20(-4.50%)
May 03, 2005	27.75	27.90	25.78	26.59	97,494	-1.04(-3.78%)
May 02, 2005	27.45	28.45	26.62	27.63	128,170	+0.51(+1.88%)
Apr 29, 2005	26.52	27.25	25.47	27.12	119,530	+0.60(+2.26%)
Apr 28, 2005	24.75	27.34	24.71	26.52	136,283	+0.99(+3.88%)
Apr 27, 2005	27.30	27.70	24.70	25.53	246,623	-2.89(-10.17%)
Apr 26, 2005	29.05	29.35	27.45	28.42	98,811	-0.53(-1.83%)
Apr 25, 2005	30.20	30.62	28.32	28.95	166,101	-1.03(-3.44%)
Apr 22, 2005	28.75	29.99	27.00	29.98	223,490	+1.18(+4.10%)
Apr 21, 2005	30.43	30.43	28.10	28.80	240,609	-0.34(-1.17%)
Apr 20, 2005	30.98	30.99	28.18	29.14	445,580	+0.57(+2.00%)
Apr 19, 2005	25.75	28.89	25.75	28.57	330,063	+3.50(+13.96%)
Apr 18, 2005	23.14	25.65	22.40	25.07	308,063	+1.88(+8.11%)
Apr 15, 2005	25.26	25.27	22.83	23.19	285,852	-2.13(-8.41%)
Apr 14, 2005	27.43	27.80	25.07	25.32	190,078	-2.52(-9.05%)
Apr 13, 2005	28.35	29.13	27.10	27.84	137,905	-1.29(-4.43%)
Apr 12, 2005	30.00	30.75	26.23	29.13	569,152	-1.46(-4.77%)
Apr 11, 2005	31.86	32.98	29.55	30.59	315,784	-1.27(-3.99%)
Apr 08, 2005	32.89	33.38	31.27	31.86	111,918	-0.56(-1.73%)
Apr 07, 2005	33.75	34.11	31.03	32.42	413,757	-1.63(-4.79%)
Apr 06, 2005	32.50	34.20	32.00	34.05	221,548	+2.18(+6.84%)
Apr 05, 2005	32.34	32.34	31.02	31.87	98,180	+0.07(+0.22%)
Apr 04, 2005	31.47	32.25	30.55	31.80	256,249	+0.21(+0.66%)
Apr 01, 2005	30.60	32.13	30.10	31.59	407,427	+1.53(+5.09%)
Mar 31, 2005	28.98	30.35	28.32	30.06	344,719	+1.37(+4.78%)
Mar 30, 2005	25.75	28.75	25.59	28.69	191,424	+2.64(+10.13%)
Mar 29, 2005	28.11	28.19	25.56	26.05	220,586	-1.92(-6.86%)
Mar 28, 2005	27.36	28.60	26.80	27.97	328,722	+1.29(+4.84%)
Mar 24, 2005	25.55	26.74	24.30	26.68	147,954	+2.67(+11.12%)
Mar 23, 2005	24.45	25.78	23.19	24.01	135,820	+0.12(+0.50%)
Mar 22, 2005	23.00	24.44	23.00	23.89	114,736	+0.91(+3.96%)
Mar 21, 2005	22.50	23.00	21.80	22.98	82,253	+0.90(+4.08%)
Mar 18, 2005	21.69	22.50	21.31	22.08	31,486	+0.08(+0.36%)
Mar 17, 2005	22.94	22.94	21.19	22.00	54,769	-0.28(-1.26%)
Mar 16, 2005	23.77	23.85	21.37	22.28	105,062	-1.04(-4.46%)
Mar 15, 2005	24.45	24.45	22.61	23.32	137,771	-0.15(-0.64%)
Mar 14, 2005	21.70	23.75	21.66	23.47	120,430	+1.32(+5.96%)
Mar 11, 2005	22.35	22.37	21.01	22.15	35,824	-0.01(-0.05%)
Mar 10, 2005	22.35	22.50	21.05	22.16	50,721	+0.24(+1.09%)
Mar 09, 2005	21.11	22.00	21.10	21.92	44,923	+0.52(+2.43%)
Mar 08, 2005	21.60	21.60	21.07	21.40	64,403	-0.20(-0.93%)
Mar 07, 2005	21.99	22.37	21.50	21.60	93,504	+0.37(+1.74%)
Mar 04, 2005	21.25	21.72	20.75	21.23	61,866	+0.17(+0.81%)
Mar 03, 2005	20.00	21.35	19.89	21.06	218,637	+1.19(+5.99%)
Mar 02, 2005	19.84	20.04	18.76	19.87	194,700	+0.55(+2.85%)

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.