Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	36.18	36.63	36.15	36.52	8,039,525	+0.41(+1.13%)
May 27, 2005	35.86	36.18	35.80	36.11	3,152,870	+0.25(+0.70%)
May 26, 2005	35.74	35.91	35.61	35.86	3,479,807	+0.17(+0.48%)
May 25, 2005	35.74	35.91	35.55	35.69	3,203,009	-0.18(-0.51%)
May 24, 2005	35.84	35.95	35.67	35.87	3,638,778	-0.10(-0.28%)
May 23, 2005	35.91	36.19	35.87	35.97	2,826,965	-0.01(-0.02%)
May 20, 2005	36.04	36.05	35.57	35.98	5,186,752	-0.12(-0.34%)
May 19, 2005	36.40	36.41	35.81	36.10	3,700,125	-0.20(-0.56%)
May 18, 2005	35.94	36.34	35.77	36.31	6,529,303	+0.61(+1.71%)
May 17, 2005	35.36	35.76	35.11	35.70	4,086,491	+0.12(+0.34%)
May 16, 2005	35.06	35.63	34.98	35.57	3,728,586	+0.48(+1.37%)
May 13, 2005	35.28	35.34	34.92	35.09	6,527,533	-0.26(-0.75%)
May 12, 2005	35.59	35.91	35.29	35.36	5,709,232	-0.16(-0.46%)
May 11, 2005	35.59	35.73	35.20	35.52	7,010,049	-0.07(-0.19%)
May 10, 2005	35.80	35.81	35.50	35.59	7,019,192	-0.21(-0.59%)
May 09, 2005	35.91	36.07	35.63	35.80	8,142,015	-0.14(-0.40%)
May 06, 2005	36.21	36.28	35.89	35.94	6,234,219	-0.12(-0.34%)
May 05, 2005	36.18	36.25	35.80	36.06	6,451,734	-0.23(-0.64%)
May 04, 2005	35.87	36.35	35.76	36.29	6,509,099	+0.35(+0.98%)
May 03, 2005	35.94	36.20	35.70	35.94	8,185,223	-0.03(-0.09%)
May 02, 2005	35.62	36.08	35.62	35.97	7,913,587	+0.24(+0.66%)
Apr 29, 2005	35.30	35.74	34.93	35.74	10,867,523	+0.68(+1.93%)
Apr 28, 2005	35.16	35.26	34.88	35.06	8,535,018	-0.27(-0.77%)
Apr 27, 2005	34.96	35.51	34.92	35.33	9,599,591	+0.37(+1.07%)
Apr 26, 2005	34.28	34.96	34.11	34.96	13,156,525	+0.39(+1.14%)
Apr 25, 2005	34.10	34.64	33.93	34.56	6,906,969	+0.79(+2.33%)
Apr 22, 2005	34.04	34.28	33.57	33.78	7,473,542	-0.40(-1.17%)
Apr 21, 2005	34.55	34.55	33.61	34.18	11,919,414	+0.25(+0.74%)
Apr 20, 2005	34.14	34.24	33.93	33.93	8,859,743	-0.35(-1.03%)
Apr 19, 2005	34.50	34.72	34.24	34.28	6,080,262	-0.26(-0.75%)
Apr 18, 2005	34.39	34.83	34.36	34.54	8,036,133	+0.14(+0.41%)
Apr 15, 2005	34.67	35.27	34.30	34.39	8,174,016	-0.26(-0.76%)
Apr 14, 2005	35.30	35.40	34.65	34.66	6,099,580	-0.66(-1.86%)
Apr 13, 2005	35.26	35.63	35.13	35.32	9,112,209	-0.05(-0.15%)
Apr 12, 2005	34.62	35.48	34.48	35.37	7,243,344	+0.57(+1.64%)
Apr 11, 2005	34.90	35.04	34.62	34.80	3,363,455	-0.15(-0.43%)
Apr 08, 2005	35.09	35.16	34.84	34.95	3,142,400	-0.14(-0.41%)
Apr 07, 2005	35.07	35.18	34.90	35.09	4,246,937	+0.15(+0.43%)
Apr 06, 2005	34.82	35.17	34.82	34.94	4,500,730	+0.21(+0.61%)
Apr 05, 2005	34.72	34.81	34.54	34.73	5,825,879	-0.05(-0.16%)
Apr 04, 2005	34.65	34.89	34.33	34.79	6,389,503	+0.27(+0.79%)
Apr 01, 2005	35.19	35.22	34.48	34.52	6,722,781	-0.32(-0.91%)
Mar 31, 2005	34.90	35.13	34.73	34.83	8,020,796	-0.07(-0.19%)
Mar 30, 2005	34.48	34.98	34.48	34.90	10,741,733	+0.38(+1.10%)
Mar 29, 2005	34.64	34.78	34.42	34.52	9,459,644	-0.12(-0.35%)
Mar 28, 2005	34.15	34.88	34.15	34.64	9,097,904	+0.55(+1.61%)
Mar 24, 2005	34.35	34.50	34.08	34.10	8,906,933	-0.09(-0.28%)
Mar 23, 2005	34.41	34.71	33.91	34.19	15,175,660	-0.52(-1.49%)
Mar 22, 2005	35.40	35.59	34.66	34.71	9,134,329	-0.75(-2.12%)
Mar 21, 2005	35.57	35.70	35.28	35.46	7,315,751	-0.07(-0.21%)
Mar 18, 2005	35.57	35.87	35.47	35.53	17,681,882	-0.03(-0.10%)
Mar 17, 2005	35.72	35.77	35.44	35.57	8,924,924	-0.16(-0.44%)
Mar 16, 2005	36.08	36.14	35.60	35.72	9,536,917	-0.56(-1.53%)
Mar 15, 2005	36.69	36.69	36.22	36.28	4,442,185	-0.24(-0.65%)
Mar 14, 2005	36.36	36.75	36.29	36.52	5,522,095	+0.21(+0.58%)
Mar 11, 2005	36.69	36.69	36.04	36.31	6,477,099	-0.33(-0.91%)
Mar 10, 2005	36.31	36.73	36.11	36.64	5,746,099	+0.26(+0.71%)
Mar 09, 2005	36.75	36.85	36.38	36.38	9,168,984	-0.52(-1.42%)
Mar 08, 2005	37.23	37.28	36.86	36.90	8,165,168	-0.36(-0.96%)
Mar 07, 2005	37.36	37.41	37.15	37.26	6,604,364	+0.00(+0.00%)
Mar 04, 2005	37.36	37.59	37.24	37.26	5,839,004	+0.16(+0.44%)
Mar 03, 2005	37.18	37.39	37.02	37.10	5,235,416	+0.01(+0.02%)
Mar 02, 2005	36.79	37.44	36.72	37.09	6,957,403	+0.03(+0.09%)

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.