Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	40.10	40.19	39.46	39.46	84,800	-0.59(-1.47%)
May 27, 2005	39.70	40.20	39.65	40.05	121,900	+0.21(+0.53%)
May 26, 2005	39.50	39.95	39.45	39.84	89,200	+0.54(+1.37%)
May 25, 2005	39.48	39.65	39.20	39.30	95,600	-0.05(-0.13%)
May 24, 2005	38.99	39.47	38.91	39.35	123,100	+0.44(+1.13%)
May 23, 2005	38.50	38.99	38.44	38.91	108,600	+0.51(+1.33%)
May 20, 2005	39.15	39.26	38.39	38.40	153,800	-0.80(-2.04%)
May 19, 2005	39.39	39.47	39.00	39.20	109,000	-0.10(-0.25%)
May 18, 2005	39.28	39.35	39.05	39.30	59,100	+0.07(+0.18%)
May 17, 2005	39.40	39.48	38.75	39.23	74,500	+0.04(+0.10%)
May 16, 2005	39.00	39.60	38.99	39.19	94,900	+0.24(+0.62%)
May 13, 2005	38.74	39.29	38.31	38.95	74,800	+0.18(+0.46%)
May 12, 2005	36.50	39.70	36.50	38.77	212,300	+2.93(+8.18%)
May 11, 2005	35.70	35.95	35.23	35.84	40,400	+0.09(+0.25%)
May 10, 2005	35.50	35.94	35.45	35.75	57,700	-0.25(-0.69%)
May 09, 2005	34.95	36.00	34.79	36.00	32,500	+1.04(+2.97%)
May 06, 2005	34.98	34.99	34.65	34.96	31,100	+0.00(+0.00%)
May 05, 2005	34.51	34.98	34.27	34.96	38,900	+0.45(+1.30%)
May 04, 2005	34.05	34.72	34.05	34.51	25,400	+0.46(+1.35%)
May 03, 2005	34.10	34.30	33.97	34.05	60,000	-0.05(-0.15%)
May 02, 2005	34.55	34.95	34.00	34.10	30,700	-0.30(-0.87%)
Apr 29, 2005	34.00	34.40	33.75	34.40	27,100	+0.38(+1.12%)
Apr 28, 2005	34.29	34.50	34.01	34.02	33,100	-0.28(-0.82%)
Apr 27, 2005	34.42	34.50	34.21	34.30	40,800	-0.08(-0.23%)
Apr 26, 2005	35.00	35.14	34.38	34.38	36,100	-0.46(-1.32%)
Apr 25, 2005	34.50	35.70	34.40	34.84	31,100	+0.44(+1.28%)
Apr 22, 2005	34.49	34.57	33.95	34.40	42,800	+0.01(+0.03%)
Apr 21, 2005	34.55	34.55	34.05	34.39	19,600	+0.09(+0.26%)
Apr 20, 2005	34.92	34.92	34.10	34.30	29,700	-0.62(-1.78%)
Apr 19, 2005	34.73	35.00	33.96	34.92	97,300	+0.39(+1.13%)
Apr 18, 2005	34.35	34.55	33.99	34.53	30,500	+0.27(+0.79%)
Apr 15, 2005	35.30	35.30	34.16	34.26	19,300	-0.79(-2.25%)
Apr 14, 2005	34.80	35.16	34.60	35.05	48,600	+0.25(+0.72%)
Apr 13, 2005	34.86	34.99	34.64	34.80	14,000	-0.18(-0.51%)
Apr 12, 2005	34.68	35.00	34.02	34.98	35,600	+0.20(+0.58%)
Apr 11, 2005	35.20	35.20	34.53	34.78	38,400	-0.42(-1.19%)
Apr 08, 2005	34.51	35.89	34.51	35.20	61,800	+0.70(+2.03%)
Apr 07, 2005	34.32	35.08	34.30	34.50	81,000	+0.19(+0.55%)
Apr 06, 2005	33.48	34.42	33.25	34.31	52,100	+0.91(+2.72%)
Apr 05, 2005	33.20	33.60	33.00	33.40	36,000	+0.20(+0.60%)
Apr 04, 2005	32.98	34.00	32.77	33.20	37,600	+0.32(+0.97%)
Apr 01, 2005	34.97	34.97	32.20	32.88	46,200	-2.03(-5.81%)
Mar 31, 2005	33.40	34.91	33.05	34.91	49,100	+2.16(+6.60%)
Mar 30, 2005	32.05	32.75	31.96	32.75	28,700	+0.65(+2.02%)
Mar 29, 2005	32.25	32.43	31.90	32.10	17,200	-0.32(-0.99%)
Mar 28, 2005	31.05	32.49	31.05	32.42	33,400	+1.62(+5.26%)
Mar 24, 2005	30.95	31.23	30.80	30.80	7,400	-0.22(-0.71%)
Mar 23, 2005	31.10	31.20	30.96	31.02	29,300	-0.09(-0.29%)
Mar 22, 2005	31.10	31.25	31.10	31.11	10,700	+0.01(+0.03%)
Mar 21, 2005	31.04	31.17	31.03	31.10	22,200	+0.06(+0.19%)
Mar 18, 2005	31.48	31.48	31.03	31.04	33,400	-0.06(-0.19%)
Mar 17, 2005	31.00	31.28	30.97	31.10	19,500	+0.05(+0.16%)
Mar 16, 2005	31.15	31.25	31.04	31.05	5,800	+0.05(+0.16%)
Mar 15, 2005	31.10	31.29	31.00	31.00	15,300	+0.04(+0.13%)
Mar 14, 2005	31.00	31.10	30.63	30.96	16,000	+0.05(+0.16%)
Mar 11, 2005	31.45	31.48	30.70	30.91	9,100	-0.44(-1.40%)
Mar 10, 2005	31.61	31.70	31.35	31.35	7,500	-0.01(-0.03%)
Mar 09, 2005	31.35	31.44	31.30	31.36	11,700	+0.01(+0.03%)
Mar 08, 2005	31.41	31.50	31.34	31.35	8,200	-0.06(-0.19%)
Mar 07, 2005	31.55	31.65	30.98	31.41	19,300	-0.04(-0.13%)
Mar 04, 2005	30.64	31.55	30.50	31.45	20,600	+1.06(+3.49%)
Mar 03, 2005	30.84	31.65	29.99	30.39	35,600	-0.70(-2.25%)
Mar 02, 2005	30.50	31.11	30.50	31.09	9,500	+0.63(+2.07%)

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.