Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	33.60	34.00	33.52	33.52	27,200	-0.27(-0.80%)
May 27, 2005	33.60	33.89	33.47	33.79	34,300	+0.22(+0.66%)
May 26, 2005	33.68	33.68	33.45	33.57	65,500	-0.68(-1.99%)
May 25, 2005	34.30	34.36	33.81	34.25	45,100	-0.73(-2.09%)
May 24, 2005	34.93	35.01	34.84	34.98	87,600	+0.09(+0.26%)
May 23, 2005	34.79	35.07	34.47	34.89	46,600	-2.57(-6.86%)
May 20, 2005	37.12	37.50	37.12	37.46	17,500	+0.60(+1.63%)
May 19, 2005	36.60	37.15	36.60	36.86	41,800	+0.46(+1.26%)
May 18, 2005	36.40	36.66	36.30	36.40	55,700	-0.79(-2.12%)
May 17, 2005	36.90	37.20	36.70	37.19	14,400	-0.31(-0.83%)
May 16, 2005	37.05	37.69	37.05	37.50	13,200	+0.20(+0.54%)
May 13, 2005	37.21	37.50	37.14	37.30	10,700	+0.34(+0.92%)
May 12, 2005	37.72	37.95	36.93	36.96	17,800	-0.54(-1.44%)
May 11, 2005	37.15	37.62	37.15	37.50	7,600	-0.18(-0.48%)
May 10, 2005	39.05	39.05	37.50	37.68	19,400	-0.64(-1.67%)
May 09, 2005	38.50	38.64	38.15	38.32	14,600	+0.02(+0.05%)
May 06, 2005	38.23	38.49	38.18	38.30	14,800	-0.05(-0.13%)
May 05, 2005	38.40	38.59	38.10	38.35	9,600	+0.35(+0.92%)
May 04, 2005	37.75	38.10	37.55	38.00	15,200	+0.30(+0.80%)
May 03, 2005	37.50	37.85	37.42	37.70	12,200	+0.36(+0.96%)
May 02, 2005	36.85	37.39	36.85	37.34	7,900	+0.49(+1.33%)
Apr 29, 2005	36.60	37.10	36.58	36.85	23,400	+0.14(+0.38%)
Apr 28, 2005	37.20	37.50	36.68	36.71	32,800	-0.59(-1.58%)
Apr 27, 2005	37.80	37.80	37.21	37.30	11,800	-0.61(-1.61%)
Apr 26, 2005	38.35	38.73	37.91	37.91	6,000	+0.01(+0.03%)
Apr 25, 2005	38.24	38.48	37.90	37.90	15,900	-0.34(-0.89%)
Apr 22, 2005	37.92	38.32	37.92	38.24	10,700	+0.61(+1.62%)
Apr 21, 2005	37.05	37.69	37.05	37.63	6,200	+1.03(+2.81%)
Apr 20, 2005	37.20	37.47	36.60	36.60	27,600	-1.10(-2.92%)
Apr 19, 2005	37.40	37.88	37.10	37.70	44,200	+0.91(+2.47%)
Apr 18, 2005	36.60	36.90	36.20	36.79	7,900	-0.56(-1.50%)
Apr 15, 2005	38.35	38.35	37.31	37.35	13,700	-1.45(-3.74%)
Apr 14, 2005	39.74	39.74	38.56	38.80	11,600	-0.97(-2.44%)
Apr 13, 2005	40.20	40.20	39.62	39.77	8,100	-0.75(-1.85%)
Apr 12, 2005	40.64	40.65	40.15	40.52	8,600	-0.22(-0.54%)
Apr 11, 2005	41.00	41.01	40.45	40.74	16,800	-0.37(-0.90%)
Apr 08, 2005	41.30	41.45	40.97	41.11	10,400	+0.42(+1.03%)
Apr 07, 2005	40.66	41.15	40.62	40.69	20,900	+0.04(+0.10%)
Apr 06, 2005	40.75	40.93	40.57	40.65	9,600	-0.35(-0.85%)
Apr 05, 2005	41.30	41.31	40.79	41.00	9,600	-0.30(-0.73%)
Apr 04, 2005	41.00	41.60	40.65	41.30	9,300	+0.13(+0.32%)
Apr 01, 2005	41.15	41.37	41.07	41.17	6,400	+0.52(+1.28%)
Mar 31, 2005	40.50	41.05	40.50	40.65	10,400	-0.45(-1.09%)
Mar 30, 2005	40.75	41.20	40.75	41.10	7,300	+0.76(+1.88%)
Mar 29, 2005	41.51	41.51	40.25	40.34	24,500	-1.37(-3.28%)
Mar 28, 2005	42.00	42.32	41.50	41.71	17,700	-0.24(-0.57%)
Mar 24, 2005	41.25	42.00	41.25	41.95	17,100	+1.27(+3.12%)
Mar 23, 2005	41.65	41.83	40.41	40.68	25,500	-0.47(-1.14%)
Mar 22, 2005	41.74	41.93	41.14	41.15	13,500	-0.97(-2.30%)
Mar 21, 2005	42.50	42.50	41.70	42.12	8,600	-0.55(-1.29%)
Mar 18, 2005	43.75	43.75	42.00	42.67	27,100	-1.45(-3.29%)
Mar 17, 2005	43.51	44.32	43.51	44.12	7,700	+0.63(+1.45%)
Mar 16, 2005	43.79	43.79	43.35	43.49	5,600	-0.30(-0.69%)
Mar 15, 2005	43.55	43.85	43.03	43.79	29,800	-1.32(-2.93%)
Mar 14, 2005	44.72	45.20	44.51	45.11	44,600	+0.91(+2.06%)
Mar 11, 2005	43.80	44.40	43.80	44.20	22,300	+0.40(+0.91%)
Mar 10, 2005	44.09	44.10	43.44	43.80	27,300	+0.29(+0.67%)
Mar 09, 2005	43.50	43.70	43.19	43.51	34,800	+0.71(+1.66%)
Mar 08, 2005	42.65	43.00	42.54	42.80	20,200	+0.81(+1.93%)
Mar 07, 2005	42.32	42.32	41.88	41.99	7,800	-0.11(-0.26%)
Mar 04, 2005	42.10	42.37	41.96	42.10	14,600	-0.34(-0.80%)
Mar 03, 2005	41.50	42.49	41.50	42.44	21,800	+0.89(+2.14%)
Mar 02, 2005	42.30	42.31	41.32	41.55	39,300	-1.56(-3.62%)

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.