Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	37.88	38.35	37.85	38.23	7,679,057	+0.43(+1.13%)
May 27, 2005	37.54	37.88	37.48	37.80	3,011,505	+0.26(+0.70%)
May 26, 2005	37.41	37.60	37.29	37.54	3,323,783	+0.18(+0.48%)
May 25, 2005	37.41	37.59	37.22	37.36	3,059,396	-0.19(-0.51%)
May 24, 2005	37.52	37.63	37.34	37.56	3,475,626	-0.11(-0.28%)
May 23, 2005	37.59	37.89	37.56	37.66	2,700,213	-0.01(-0.02%)
May 20, 2005	37.73	37.74	37.24	37.67	4,954,194	-0.13(-0.34%)
May 19, 2005	38.11	38.12	37.49	37.80	3,534,222	-0.21(-0.56%)
May 18, 2005	37.63	38.05	37.45	38.01	6,236,548	+0.64(+1.71%)
May 17, 2005	37.02	37.44	36.76	37.37	3,903,266	+0.13(+0.34%)
May 16, 2005	36.70	37.30	36.63	37.24	3,561,408	+0.50(+1.37%)
May 13, 2005	36.93	37.00	36.56	36.74	6,234,858	-0.28(-0.75%)
May 12, 2005	37.26	37.60	36.95	37.02	5,453,247	-0.17(-0.46%)
May 11, 2005	37.27	37.41	36.85	37.19	6,695,740	-0.07(-0.19%)
May 10, 2005	37.48	37.49	37.17	37.26	6,704,473	-0.22(-0.59%)
May 09, 2005	37.59	37.76	37.31	37.48	7,776,952	-0.15(-0.40%)
May 06, 2005	37.91	37.98	37.57	37.63	5,954,695	-0.13(-0.34%)
May 05, 2005	37.88	37.95	37.48	37.75	6,162,458	-0.24(-0.64%)
May 04, 2005	37.56	38.06	37.44	38.00	6,217,251	+0.37(+0.98%)
May 03, 2005	37.63	37.90	37.38	37.63	7,818,223	-0.04(-0.09%)
May 02, 2005	37.29	37.77	37.29	37.66	7,558,765	+0.25(+0.66%)
Apr 29, 2005	36.95	37.41	36.57	37.41	10,380,256	+0.71(+1.93%)
Apr 28, 2005	36.81	36.91	36.52	36.70	8,152,333	-0.28(-0.77%)
Apr 27, 2005	36.60	37.18	36.56	36.99	9,169,175	+0.39(+1.07%)
Apr 26, 2005	35.89	36.60	35.71	36.60	12,566,626	+0.41(+1.14%)
Apr 25, 2005	35.70	36.27	35.52	36.19	6,597,281	+0.82(+2.33%)
Apr 22, 2005	35.64	35.89	35.15	35.36	7,138,451	-0.42(-1.17%)
Apr 21, 2005	36.17	36.17	35.19	35.78	11,384,983	+0.26(+0.74%)
Apr 20, 2005	35.75	35.85	35.52	35.52	8,462,499	-0.37(-1.03%)
Apr 19, 2005	36.12	36.35	35.85	35.89	5,807,641	-0.27(-0.75%)
Apr 18, 2005	36.01	36.47	35.97	36.16	7,675,817	+0.15(+0.41%)
Apr 15, 2005	36.29	36.92	35.91	36.01	7,807,518	-0.28(-0.76%)
Apr 14, 2005	36.95	37.06	36.28	36.29	5,826,093	-0.69(-1.86%)
Apr 13, 2005	36.92	37.31	36.78	36.97	8,703,645	-0.06(-0.15%)
Apr 12, 2005	36.24	37.14	36.10	37.03	6,918,574	+0.60(+1.64%)
Apr 11, 2005	36.54	36.68	36.24	36.43	3,212,648	-0.16(-0.43%)
Apr 08, 2005	36.74	36.81	36.48	36.59	3,001,504	-0.15(-0.41%)
Apr 07, 2005	36.72	36.83	36.53	36.74	4,056,517	+0.16(+0.43%)
Apr 06, 2005	36.46	36.82	36.46	36.58	4,298,931	+0.22(+0.61%)
Apr 05, 2005	36.35	36.45	36.16	36.36	5,564,664	-0.06(-0.16%)
Apr 04, 2005	36.28	36.53	35.94	36.42	6,103,017	+0.28(+0.79%)
Apr 01, 2005	36.85	36.87	36.10	36.14	6,421,352	-0.33(-0.92%)
Mar 31, 2005	36.54	36.78	36.36	36.47	7,661,168	-0.07(-0.19%)
Mar 30, 2005	36.10	36.62	36.10	36.54	10,260,106	+0.40(+1.10%)
Mar 29, 2005	36.27	36.41	36.04	36.14	9,035,502	-0.13(-0.35%)
Mar 28, 2005	35.75	36.51	35.75	36.27	8,689,982	+0.58(+1.61%)
Mar 24, 2005	35.96	36.12	35.67	35.70	8,507,573	-0.10(-0.28%)
Mar 23, 2005	36.03	36.33	35.50	35.80	14,495,229	-0.54(-1.48%)
Mar 22, 2005	37.06	37.26	36.29	36.33	8,724,773	-0.79(-2.12%)
Mar 21, 2005	37.24	37.38	36.93	37.12	6,987,734	-0.08(-0.21%)
Mar 18, 2005	37.24	37.55	37.13	37.20	16,889,080	-0.04(-0.10%)
Mar 17, 2005	37.39	37.45	37.11	37.24	8,524,757	-0.16(-0.44%)
Mar 16, 2005	37.77	37.84	37.27	37.40	9,109,311	-0.58(-1.53%)
Mar 15, 2005	38.41	38.41	37.92	37.98	4,243,011	-0.25(-0.65%)
Mar 14, 2005	38.07	38.47	37.99	38.23	5,274,501	+0.22(+0.58%)
Mar 11, 2005	38.41	38.42	37.73	38.01	6,186,685	-0.35(-0.91%)
Mar 10, 2005	38.02	38.46	37.80	38.36	5,488,461	+0.27(+0.71%)
Mar 09, 2005	38.48	38.58	38.09	38.09	8,757,874	-0.55(-1.41%)
Mar 08, 2005	38.98	39.03	38.59	38.64	7,799,066	-0.38(-0.96%)
Mar 07, 2005	39.12	39.17	38.90	39.01	6,308,244	+0.00(+0.00%)
Mar 04, 2005	39.12	39.36	38.99	39.01	5,577,201	+0.17(+0.44%)
Mar 03, 2005	38.93	39.15	38.76	38.84	5,000,676	+0.01(+0.02%)
Mar 02, 2005	38.51	39.20	38.44	38.83	6,645,454	+0.04(+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.