Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	34.64	34.78	34.46	34.47	9,445,782	-0.38(-1.09%)
May 27, 2005	34.79	34.87	34.59	34.85	7,022,580	-0.03(-0.09%)
May 26, 2005	34.84	35.05	34.81	34.88	8,155,146	+0.05(+0.14%)
May 25, 2005	34.88	35.00	34.63	34.83	8,108,909	-0.17(-0.48%)
May 24, 2005	35.20	35.28	34.85	35.00	9,145,482	-0.30(-0.85%)
May 23, 2005	35.24	35.50	35.13	35.30	7,440,793	+0.00(+0.00%)
May 20, 2005	35.37	35.38	35.17	35.30	8,605,997	-0.09(-0.25%)
May 19, 2005	34.87	35.46	34.85	35.39	10,604,746	+0.14(+0.39%)
May 18, 2005	34.83	35.25	34.78	35.25	10,089,740	+0.48(+1.38%)
May 17, 2005	34.44	34.83	34.33	34.77	12,339,193	+0.31(+0.89%)
May 16, 2005	34.33	34.56	34.25	34.46	10,868,729	+0.24(+0.71%)
May 13, 2005	34.59	34.60	33.91	34.22	10,580,748	-0.43(-1.24%)
May 12, 2005	34.75	35.01	34.63	34.65	10,747,457	-0.03(-0.07%)
May 11, 2005	34.42	34.74	34.21	34.68	13,505,196	+0.38(+1.09%)
May 10, 2005	34.16	34.47	33.93	34.30	9,598,732	-0.06(-0.18%)
May 09, 2005	34.22	34.45	34.06	34.36	11,626,919	+0.14(+0.42%)
May 06, 2005	34.38	34.56	34.12	34.22	8,646,634	-0.02(-0.05%)
May 05, 2005	34.46	34.50	34.00	34.24	8,284,098	-0.23(-0.65%)
May 04, 2005	34.32	34.51	34.16	34.46	9,245,795	+0.15(+0.44%)
May 03, 2005	34.26	34.38	34.00	34.31	9,348,508	+0.06(+0.18%)
May 02, 2005	33.85	34.36	33.76	34.25	10,744,257	+0.41(+1.20%)
Apr 29, 2005	33.88	34.09	33.31	33.85	16,562,276	+0.10(+0.30%)
Apr 28, 2005	33.63	34.75	33.59	33.75	25,128,116	+0.29(+0.86%)
Apr 27, 2005	33.23	33.55	32.84	33.46	9,172,840	+0.10(+0.30%)
Apr 26, 2005	33.54	33.67	33.36	33.36	6,571,570	-0.29(-0.85%)
Apr 25, 2005	33.83	33.87	33.38	33.65	9,635,850	-0.04(-0.11%)
Apr 22, 2005	33.80	33.87	33.35	33.68	9,576,653	-0.19(-0.55%)
Apr 21, 2005	33.69	33.87	33.31	33.87	7,583,344	+0.50(+1.50%)
Apr 20, 2005	33.73	33.85	33.28	33.37	10,528,911	-0.59(-1.73%)
Apr 19, 2005	34.03	34.38	33.82	33.96	12,508,302	-0.17(-0.49%)
Apr 18, 2005	34.25	34.36	33.83	34.13	12,693,410	-0.12(-0.36%)
Apr 15, 2005	34.38	34.68	34.13	34.25	15,179,487	-0.13(-0.36%)
Apr 14, 2005	34.55	34.75	34.36	34.38	13,191,937	-0.13(-0.38%)
Apr 13, 2005	34.61	34.79	34.26	34.51	11,147,271	-0.19(-0.56%)
Apr 12, 2005	34.40	34.83	34.31	34.70	11,075,915	+0.11(+0.33%)
Apr 11, 2005	34.23	34.93	34.06	34.59	14,136,355	+0.53(+1.54%)
Apr 08, 2005	34.41	34.41	34.06	34.06	8,272,579	-0.36(-1.04%)
Apr 07, 2005	33.78	34.42	33.75	34.42	12,913,555	+0.69(+2.06%)
Apr 06, 2005	33.75	33.75	33.55	33.73	7,604,622	-0.02(-0.07%)
Apr 05, 2005	33.74	33.85	33.61	33.75	10,773,855	+0.06(+0.19%)
Apr 04, 2005	33.24	33.75	33.08	33.69	13,516,556	+0.81(+2.45%)
Apr 01, 2005	33.19	33.39	32.73	32.88	8,558,960	-0.24(-0.74%)
Mar 31, 2005	33.29	33.31	32.98	33.13	8,626,476	-0.23(-0.67%)
Mar 30, 2005	32.48	33.48	32.45	33.35	13,811,736	+0.94(+2.89%)
Mar 29, 2005	32.75	32.76	32.41	32.41	12,608,615	-0.41(-1.24%)
Mar 28, 2005	32.85	32.95	32.64	32.82	9,212,357	-0.06(-0.17%)
Mar 24, 2005	33.13	33.25	32.88	32.88	8,398,811	-0.14(-0.44%)
Mar 23, 2005	32.53	33.25	32.53	33.02	12,432,947	+0.49(+1.50%)
Mar 22, 2005	32.96	33.00	32.50	32.53	11,614,600	-0.43(-1.31%)
Mar 21, 2005	33.47	33.50	32.88	32.96	8,295,777	-0.41(-1.24%)
Mar 18, 2005	33.18	33.44	32.94	33.38	18,138,174	+0.41(+1.23%)
Mar 17, 2005	32.91	33.13	32.76	32.97	8,388,731	-0.04(-0.11%)
Mar 16, 2005	33.06	33.31	32.88	33.01	8,398,651	-0.07(-0.21%)
Mar 15, 2005	33.35	33.40	33.08	33.08	7,491,830	-0.21(-0.62%)
Mar 14, 2005	33.01	33.28	32.83	33.28	8,515,763	+0.46(+1.41%)
Mar 11, 2005	33.31	33.40	32.80	32.82	9,688,806	-0.48(-1.43%)
Mar 10, 2005	33.15	33.66	33.06	33.30	11,128,232	+0.17(+0.51%)
Mar 09, 2005	33.35	33.44	33.00	33.13	8,161,066	-0.22(-0.66%)
Mar 08, 2005	33.56	33.60	33.31	33.35	7,995,157	-0.22(-0.65%)
Mar 07, 2005	33.74	33.74	33.55	33.56	7,064,818	-0.09(-0.28%)
Mar 04, 2005	33.67	33.75	33.55	33.66	7,283,043	+0.23(+0.69%)
Mar 03, 2005	33.61	33.65	33.35	33.43	10,201,413	-0.07(-0.21%)
Mar 02, 2005	33.29	33.62	33.28	33.50	8,075,151	+0.05(+0.15%)

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.