Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	35.67	35.74	35.49	35.49	11,897,346	-0.25(-0.71%)
May 27, 2005	35.66	35.78	35.53	35.74	7,180,569	-0.05(-0.13%)
May 26, 2005	35.80	35.85	35.62	35.78	9,053,313	+0.13(+0.37%)
May 25, 2005	35.52	35.70	35.47	35.65	9,755,837	-0.05(-0.15%)
May 24, 2005	35.62	35.81	35.47	35.71	8,339,564	+0.05(+0.13%)
May 23, 2005	35.62	35.81	35.60	35.66	7,478,052	-0.02(-0.04%)
May 20, 2005	35.62	35.73	35.43	35.68	9,985,051	+0.09(+0.26%)
May 19, 2005	35.51	35.81	35.37	35.59	8,758,572	-0.15(-0.43%)
May 18, 2005	35.42	35.81	35.39	35.74	11,852,313	+0.39(+1.11%)
May 17, 2005	34.90	35.39	34.81	35.35	9,017,417	+0.22(+0.63%)
May 16, 2005	34.57	35.17	34.57	35.13	9,169,095	+0.55(+1.60%)
May 13, 2005	34.86	34.89	34.27	34.57	12,845,662	-0.16(-0.46%)
May 12, 2005	34.86	35.15	34.68	34.73	11,802,971	-0.25(-0.70%)
May 11, 2005	34.77	35.04	34.58	34.98	9,948,502	+0.21(+0.62%)
May 10, 2005	34.73	35.02	34.61	34.77	10,016,118	-0.27(-0.77%)
May 09, 2005	34.79	35.04	34.74	35.03	7,239,831	+0.18(+0.53%)
May 06, 2005	35.19	35.20	34.75	34.85	10,131,639	-0.28(-0.79%)
May 05, 2005	35.10	35.36	34.77	35.13	10,664,340	-0.09(-0.26%)
May 04, 2005	34.93	35.23	34.62	35.22	12,778,307	+0.47(+1.34%)
May 03, 2005	34.70	35.03	34.56	34.75	12,912,494	+0.02(+0.04%)
May 02, 2005	34.34	34.77	34.33	34.73	10,334,355	+0.23(+0.67%)
Apr 29, 2005	34.37	34.52	33.98	34.50	14,064,570	+0.27(+0.78%)
Apr 28, 2005	34.21	34.49	34.11	34.24	10,459,535	-0.14(-0.40%)
Apr 27, 2005	33.93	34.47	33.86	34.37	12,543,349	+0.20(+0.58%)
Apr 26, 2005	34.21	34.48	34.13	34.18	9,489,812	-0.17(-0.49%)
Apr 25, 2005	34.26	34.41	33.90	34.34	10,690,838	+0.35(+1.04%)
Apr 22, 2005	33.91	34.24	33.59	33.99	11,681,577	-0.02(-0.05%)
Apr 21, 2005	34.01	34.17	33.30	34.01	16,934,448	+0.12(+0.36%)
Apr 20, 2005	34.42	34.43	33.78	33.88	14,556,285	-0.54(-1.56%)
Apr 19, 2005	34.32	34.55	34.28	34.42	12,681,452	+0.15(+0.45%)
Apr 18, 2005	34.20	34.44	34.01	34.27	22,166,826	+0.34(+1.02%)
Apr 15, 2005	34.07	34.46	33.72	33.92	17,529,806	-0.31(-0.90%)
Apr 14, 2005	34.49	34.55	34.21	34.23	12,996,557	-0.33(-0.95%)
Apr 13, 2005	34.77	35.03	34.37	34.56	11,192,473	-0.31(-0.90%)
Apr 12, 2005	34.40	35.09	34.21	34.87	13,454,333	+0.41(+1.20%)
Apr 11, 2005	34.44	34.60	34.33	34.46	8,900,069	+0.23(+0.67%)
Apr 08, 2005	34.55	34.61	34.19	34.23	8,782,720	-0.11(-0.33%)
Apr 07, 2005	34.36	34.57	34.28	34.34	11,162,712	+0.18(+0.52%)
Apr 06, 2005	34.14	34.41	34.01	34.17	10,685,747	+0.22(+0.65%)
Apr 05, 2005	33.98	34.18	33.82	33.95	11,102,145	+0.11(+0.34%)
Apr 04, 2005	33.63	33.88	33.33	33.83	16,012,239	+0.11(+0.34%)
Apr 01, 2005	34.03	34.23	33.49	33.72	15,354,619	-0.07(-0.20%)
Mar 31, 2005	33.71	34.09	33.60	33.78	16,062,625	+0.06(+0.18%)
Mar 30, 2005	33.55	33.86	33.42	33.72	16,056,098	+0.10(+0.30%)
Mar 29, 2005	33.94	34.08	33.55	33.62	15,104,258	-0.31(-0.90%)
Mar 28, 2005	33.73	34.28	33.69	33.93	15,730,159	+0.41(+1.23%)
Mar 24, 2005	33.90	34.11	33.52	33.52	14,063,656	-0.18(-0.52%)
Mar 23, 2005	33.33	33.88	33.26	33.69	24,726,300	+0.25(+0.73%)
Mar 22, 2005	33.94	34.11	33.25	33.45	16,672,862	-0.49(-1.44%)
Mar 21, 2005	34.20	34.27	33.65	33.94	13,097,458	-0.49(-1.42%)
Mar 18, 2005	34.38	34.58	34.05	34.43	25,134,866	+0.12(+0.36%)
Mar 17, 2005	34.40	34.60	34.24	34.31	9,900,466	-0.02(-0.04%)
Mar 16, 2005	34.63	34.67	34.21	34.32	16,719,854	-0.57(-1.62%)
Mar 15, 2005	35.01	35.39	34.87	34.89	9,324,950	-0.20(-0.57%)
Mar 14, 2005	35.03	35.13	34.68	35.09	12,021,221	+0.02(+0.07%)
Mar 11, 2005	35.16	35.32	34.90	35.06	9,913,911	-0.07(-0.20%)
Mar 10, 2005	35.09	35.41	34.90	35.13	10,477,549	+0.12(+0.35%)
Mar 09, 2005	35.36	35.39	34.88	35.01	18,116,416	-0.43(-1.21%)
Mar 08, 2005	35.43	35.59	35.20	35.44	10,187,768	-0.16(-0.45%)
Mar 07, 2005	35.78	35.92	35.59	35.60	9,998,627	-0.24(-0.66%)
Mar 04, 2005	35.70	35.93	35.62	35.84	11,603,518	+0.34(+0.97%)
Mar 03, 2005	35.65	35.81	35.13	35.49	11,882,727	-0.18(-0.52%)
Mar 02, 2005	35.55	35.87	35.52	35.68	12,668,660	-0.39(-1.08%)

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.