Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.93	30.08	29.25	29.25	1,090,067	-0.86(-2.85%)
May 27, 2005	30.09	30.40	30.06	30.11	604,064	-0.12(-0.39%)
May 26, 2005	29.89	30.31	29.89	30.23	430,307	+0.32(+1.06%)
May 25, 2005	30.17	30.37	29.83	29.91	469,661	-0.49(-1.62%)
May 24, 2005	30.43	30.84	30.34	30.40	764,476	-0.21(-0.70%)
May 23, 2005	29.73	30.64	29.73	30.62	1,173,677	+0.94(+3.17%)
May 20, 2005	29.32	29.73	29.32	29.68	358,544	+0.00(+0.00%)
May 19, 2005	29.70	29.90	29.48	29.68	351,327	-0.02(-0.07%)
May 18, 2005	29.03	29.98	29.03	29.70	424,179	+0.71(+2.46%)
May 17, 2005	29.05	29.05	28.72	28.99	379,378	-0.07(-0.23%)
May 16, 2005	28.65	29.05	28.55	29.05	498,258	+0.30(+1.05%)
May 13, 2005	28.52	28.97	28.45	28.75	558,038	+0.08(+0.28%)
May 12, 2005	28.86	29.04	28.66	28.67	551,093	-0.01(-0.05%)
May 11, 2005	28.63	28.87	28.43	28.68	553,272	+0.19(+0.67%)
May 10, 2005	28.79	28.82	28.24	28.49	1,020,074	-0.48(-1.65%)
May 09, 2005	28.99	29.15	28.77	28.97	651,044	-0.02(-0.08%)
May 06, 2005	29.06	29.21	28.86	28.99	942,999	+0.22(+0.77%)
May 05, 2005	28.53	28.89	28.53	28.77	1,400,406	+0.20(+0.69%)
May 04, 2005	28.46	28.68	28.38	28.57	1,476,118	+0.16(+0.57%)
May 03, 2005	28.65	28.89	28.35	28.41	1,177,626	-0.36(-1.25%)
May 02, 2005	28.30	28.79	28.29	28.77	885,943	+0.46(+1.63%)
Apr 29, 2005	28.43	28.54	27.95	28.31	918,897	-0.10(-0.36%)
Apr 28, 2005	28.79	28.92	28.30	28.41	916,446	-0.54(-1.88%)
Apr 27, 2005	28.74	29.23	28.65	28.96	710,824	-0.01(-0.03%)
Apr 26, 2005	28.85	29.43	28.85	28.96	1,200,231	-0.10(-0.35%)
Apr 25, 2005	29.01	29.23	28.79	29.07	1,163,736	+0.18(+0.64%)
Apr 22, 2005	28.53	29.18	28.42	28.88	1,244,623	+0.05(+0.18%)
Apr 21, 2005	28.53	29.05	28.53	28.83	1,976,418	-0.29(-1.01%)
Apr 20, 2005	29.01	29.46	28.76	29.12	1,426,551	-0.33(-1.12%)
Apr 19, 2005	28.46	29.48	28.13	29.46	3,958,829	+0.86(+3.00%)
Apr 18, 2005	29.09	29.45	28.34	28.60	2,359,474	-0.76(-2.58%)
Apr 15, 2005	29.65	29.76	29.15	29.35	995,154	-0.48(-1.60%)
Apr 14, 2005	30.73	30.84	29.68	29.83	1,165,507	-0.43(-1.43%)
Apr 13, 2005	30.55	30.82	30.17	30.26	1,192,197	-0.39(-1.27%)
Apr 12, 2005	30.11	30.81	30.03	30.65	1,228,419	+0.50(+1.66%)
Apr 11, 2005	30.95	31.01	29.95	30.15	1,670,301	-0.93(-2.98%)
Apr 08, 2005	31.64	31.64	31.06	31.08	407,158	-0.48(-1.54%)
Apr 07, 2005	31.19	31.69	31.00	31.56	768,017	+0.48(+1.56%)
Apr 06, 2005	31.43	31.45	30.99	31.08	809,550	-0.06(-0.19%)
Apr 05, 2005	31.39	31.69	31.11	31.14	1,477,752	+0.04(+0.12%)
Apr 04, 2005	31.47	31.47	30.81	31.10	1,320,336	-0.34(-1.07%)
Apr 01, 2005	31.96	32.14	31.33	31.44	1,336,132	-0.52(-1.63%)
Mar 31, 2005	31.61	32.17	31.58	31.96	626,805	+0.26(+0.83%)
Mar 30, 2005	32.07	32.24	31.37	31.69	1,813,283	-0.37(-1.17%)
Mar 29, 2005	32.29	32.41	32.02	32.07	1,263,960	-0.17(-0.52%)
Mar 28, 2005	32.24	32.35	32.20	32.24	1,291,331	+0.04(+0.14%)
Mar 24, 2005	32.34	32.35	32.16	32.19	833,108	-0.10(-0.30%)
Mar 23, 2005	32.33	32.48	32.26	32.29	1,349,068	-0.07(-0.20%)
Mar 22, 2005	32.44	32.50	32.28	32.36	1,322,923	-0.15(-0.47%)
Mar 21, 2005	32.35	32.56	32.32	32.51	508,471	-0.01(-0.02%)
Mar 18, 2005	32.50	32.55	32.30	32.52	1,065,828	+0.14(+0.43%)
Mar 17, 2005	32.52	32.77	32.32	32.38	819,490	-0.12(-0.36%)
Mar 16, 2005	32.68	32.84	32.49	32.50	574,378	-0.20(-0.61%)
Mar 15, 2005	33.21	33.22	32.58	32.69	1,650,828	-0.34(-1.02%)
Mar 14, 2005	32.87	33.12	32.79	33.03	705,786	+0.16(+0.49%)
Mar 11, 2005	33.01	33.05	32.75	32.87	927,884	-0.10(-0.31%)
Mar 10, 2005	32.86	33.03	32.79	32.97	647,503	+0.12(+0.36%)
Mar 09, 2005	32.76	33.04	32.74	32.86	536,658	-0.18(-0.53%)
Mar 08, 2005	33.08	33.19	32.86	33.03	798,111	-0.07(-0.22%)
Mar 07, 2005	32.84	33.27	32.75	33.10	1,630,266	+0.32(+0.99%)
Mar 04, 2005	33.05	33.46	32.69	32.78	2,476,174	-0.04(-0.13%)
Mar 03, 2005	32.94	32.94	32.50	32.83	1,061,062	-0.06(-0.18%)
Mar 02, 2005	32.31	32.94	32.22	32.88	1,248,981	+0.36(+1.11%)

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.