Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	30.00	31.76	29.76	31.66	115,171	+1.92(+6.47%)
May 27, 2005	29.69	29.87	29.69	29.74	6,709	+0.22(+0.76%)
May 26, 2005	30.05	30.05	29.51	29.51	10,622	-0.54(-1.79%)
May 25, 2005	29.24	30.05	29.24	30.05	28,513	+0.80(+2.75%)
May 24, 2005	29.42	29.42	28.44	29.24	66,530	-0.26(-0.88%)
May 23, 2005	28.53	30.41	28.44	29.50	96,162	+0.89(+3.09%)
May 20, 2005	25.58	28.62	25.48	28.62	207,979	+2.59(+9.97%)
May 19, 2005	26.70	26.70	26.02	26.02	35,222	-0.80(-3.00%)
May 18, 2005	27.73	27.81	26.16	26.83	83,303	-0.89(-3.23%)
May 17, 2005	29.14	29.14	26.56	27.72	155,984	-1.59(-5.43%)
May 16, 2005	30.44	30.44	29.25	29.32	62,058	-1.17(-3.83%)
May 13, 2005	30.85	30.94	30.45	30.48	25,717	-0.42(-1.35%)
May 12, 2005	30.85	31.03	30.68	30.90	3,913	-0.22(-0.72%)
May 11, 2005	31.30	31.30	30.94	31.12	24,040	-0.13(-0.43%)
May 10, 2005	31.07	31.26	30.85	31.26	22,363	+0.18(+0.59%)
May 09, 2005	31.48	31.48	30.90	31.07	16,772	-0.41(-1.30%)
May 06, 2005	31.50	31.50	31.30	31.48	8,945	-0.18(-0.56%)
May 05, 2005	32.15	32.32	31.52	31.66	49,758	-0.18(-0.56%)
May 04, 2005	30.90	32.02	30.90	31.84	46,963	+1.03(+3.33%)
May 03, 2005	30.86	31.08	30.81	30.81	4,472	-0.13(-0.43%)
May 02, 2005	31.35	31.35	30.88	30.94	36,899	-0.72(-2.26%)
Apr 29, 2005	29.78	31.84	29.52	31.66	93,926	+1.65(+5.51%)
Apr 28, 2005	30.05	30.23	29.51	30.00	36,899	+0.13(+0.45%)
Apr 27, 2005	29.51	30.41	29.49	29.87	30,749	+0.18(+0.60%)
Apr 26, 2005	29.41	29.87	29.33	29.69	15,654	+0.28(+0.96%)
Apr 25, 2005	29.65	30.23	29.41	29.41	29,072	-0.06(-0.20%)
Apr 22, 2005	29.33	29.87	29.33	29.47	17,331	+0.21(+0.73%)
Apr 21, 2005	29.15	29.42	29.15	29.25	10,622	+0.28(+0.96%)
Apr 20, 2005	29.24	29.87	28.98	28.98	24,040	-0.63(-2.11%)
Apr 19, 2005	28.13	30.23	28.13	29.60	99,516	+1.16(+4.09%)
Apr 18, 2005	28.66	28.66	27.01	28.44	137,534	-0.36(-1.24%)
Apr 15, 2005	29.87	30.05	28.17	28.80	93,926	-0.89(-3.01%)
Apr 14, 2005	31.08	31.08	28.80	29.69	131,384	-1.16(-3.77%)
Apr 13, 2005	30.14	30.94	30.14	30.85	30,749	+0.63(+2.07%)
Apr 12, 2005	30.90	31.03	30.05	30.23	58,703	-0.63(-2.03%)
Apr 11, 2005	31.48	31.48	30.80	30.85	46,963	-0.63(-1.99%)
Apr 08, 2005	30.99	31.75	30.99	31.48	79,389	+0.18(+0.58%)
Apr 07, 2005	29.65	31.30	29.33	31.30	71,003	+1.79(+6.06%)
Apr 06, 2005	29.51	29.96	28.62	29.51	80,508	+0.22(+0.76%)
Apr 05, 2005	27.99	29.33	27.99	29.29	53,672	+1.39(+4.97%)
Apr 04, 2005	27.99	28.08	27.72	27.90	63,176	-0.18(-0.64%)
Apr 01, 2005	28.17	28.26	27.72	28.08	108,462	+0.18(+0.64%)
Mar 31, 2005	26.92	28.13	26.92	27.90	116,289	+1.07(+4.00%)
Mar 30, 2005	26.70	26.83	26.20	26.83	29,072	+0.00(+0.00%)
Mar 29, 2005	26.83	27.01	26.65	26.83	60,940	+0.10(+0.38%)
Mar 28, 2005	25.80	26.74	25.80	26.73	35,222	+0.79(+3.05%)
Mar 24, 2005	26.47	26.65	25.63	25.94	83,862	-0.69(-2.61%)
Mar 23, 2005	27.23	27.28	26.39	26.63	60,381	-0.78(-2.85%)
Mar 22, 2005	27.55	27.68	27.28	27.41	19,567	-0.13(-0.49%)
Mar 21, 2005	27.72	27.72	27.45	27.55	11,181	-0.18(-0.64%)
Mar 18, 2005	27.90	27.90	27.46	27.72	16,213	-0.14(-0.49%)
Mar 17, 2005	27.38	27.99	26.65	27.86	71,562	+0.31(+1.14%)
Mar 16, 2005	27.55	27.72	27.41	27.55	24,599	+0.00(+0.00%)
Mar 15, 2005	27.41	27.72	27.30	27.55	24,040	+0.27(+0.98%)
Mar 14, 2005	26.74	27.28	26.67	27.28	21,804	+0.63(+2.35%)
Mar 11, 2005	26.74	26.83	26.56	26.65	17,890	+0.00(+0.00%)
Mar 10, 2005	26.89	26.89	26.15	26.65	45,285	-0.24(-0.88%)
Mar 09, 2005	26.90	27.10	26.49	26.89	49,758	+0.08(+0.29%)
Mar 08, 2005	26.20	27.05	26.11	26.81	71,003	+0.92(+3.56%)
Mar 07, 2005	24.78	25.89	24.75	25.89	103,989	+1.07(+4.33%)
Mar 04, 2005	24.76	25.04	24.76	24.82	16,213	+0.04(+0.17%)
Mar 03, 2005	24.68	24.77	24.68	24.77	11,181	+0.11(+0.44%)
Mar 02, 2005	24.77	24.77	24.44	24.67	39,694	+0.07(+0.29%)

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.