Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	39.76	39.76	39.43	39.45	3,104,363	-0.31(-0.78%)
May 27, 2005	39.62	39.79	39.61	39.76	2,259,976	+0.05(+0.12%)
May 26, 2005	39.58	39.80	39.48	39.72	4,347,425	+0.29(+0.72%)
May 25, 2005	39.49	39.70	39.29	39.43	3,482,314	-0.13(-0.34%)
May 24, 2005	39.48	39.67	39.44	39.56	4,533,769	+0.21(+0.53%)
May 23, 2005	39.31	39.39	39.14	39.36	2,460,300	+0.12(+0.29%)
May 20, 2005	39.43	39.43	39.22	39.24	2,435,136	-0.13(-0.34%)
May 19, 2005	39.46	39.46	39.13	39.38	1,931,366	-0.05(-0.12%)
May 18, 2005	39.41	39.50	39.33	39.42	2,786,937	+0.02(+0.06%)
May 17, 2005	38.82	39.41	38.81	39.40	2,259,318	+0.18(+0.47%)
May 16, 2005	38.73	39.31	38.73	39.22	2,895,816	+0.29(+0.75%)
May 13, 2005	39.37	39.49	38.77	38.93	4,145,456	-0.44(-1.13%)
May 12, 2005	39.22	39.52	39.12	39.37	4,706,133	+0.18(+0.45%)
May 11, 2005	38.67	39.49	38.49	39.19	6,414,149	+0.46(+1.18%)
May 10, 2005	38.58	38.90	38.46	38.74	4,114,207	+0.16(+0.41%)
May 09, 2005	38.27	38.67	38.03	38.58	3,647,771	+0.26(+0.67%)
May 06, 2005	38.49	38.78	38.29	38.32	2,285,305	-0.21(-0.55%)
May 05, 2005	38.62	38.94	38.16	38.54	4,370,615	-0.30(-0.78%)
May 04, 2005	37.97	38.97	37.94	38.84	5,659,234	+0.89(+2.36%)
May 03, 2005	37.62	38.12	37.54	37.95	3,846,614	+0.33(+0.89%)
May 02, 2005	37.09	37.62	37.06	37.61	2,823,285	+0.55(+1.49%)
Apr 29, 2005	36.88	37.16	36.61	37.06	2,989,399	+0.29(+0.79%)
Apr 28, 2005	36.44	36.93	36.36	36.77	3,669,481	+0.32(+0.88%)
Apr 27, 2005	36.38	36.52	36.21	36.44	3,130,185	+0.06(+0.17%)
Apr 26, 2005	36.45	36.74	35.68	36.38	4,182,790	+0.05(+0.15%)
Apr 25, 2005	35.87	36.48	35.84	36.33	2,918,513	+0.58(+1.62%)
Apr 22, 2005	35.99	36.12	35.44	35.75	1,924,952	-0.35(-0.98%)
Apr 21, 2005	35.84	36.13	35.72	36.10	2,846,968	+0.60(+1.70%)
Apr 20, 2005	35.69	35.89	35.50	35.50	2,393,361	-0.19(-0.53%)
Apr 19, 2005	36.03	36.17	35.68	35.69	3,275,905	-0.33(-0.91%)
Apr 18, 2005	35.78	36.21	35.72	36.02	3,821,780	-0.04(-0.12%)
Apr 15, 2005	36.86	36.86	36.06	36.06	4,136,903	-1.03(-2.79%)
Apr 14, 2005	37.64	37.81	36.97	37.09	4,000,558	-0.57(-1.52%)
Apr 13, 2005	37.70	37.99	37.53	37.67	2,546,811	-0.10(-0.26%)
Apr 12, 2005	37.73	38.09	37.31	37.76	3,089,232	-0.09(-0.22%)
Apr 11, 2005	37.18	37.91	37.12	37.85	2,783,319	+0.57(+1.52%)
Apr 08, 2005	37.36	37.54	37.09	37.28	1,777,587	-0.21(-0.57%)
Apr 07, 2005	37.72	37.73	37.12	37.50	4,065,195	-0.26(-0.69%)
Apr 06, 2005	38.00	38.29	37.74	37.76	4,231,145	-0.24(-0.64%)
Apr 05, 2005	37.30	38.06	37.27	38.00	4,259,762	+0.55(+1.46%)
Apr 04, 2005	37.49	37.70	37.06	37.45	6,262,180	+0.27(+0.72%)
Apr 01, 2005	37.18	37.39	36.64	37.19	3,957,138	+0.06(+0.16%)
Mar 31, 2005	37.21	37.22	36.51	37.13	3,994,637	-0.25(-0.67%)
Mar 30, 2005	36.65	37.37	36.64	37.37	4,871,425	+0.66(+1.79%)
Mar 29, 2005	36.66	36.78	36.49	36.72	4,385,253	+0.12(+0.32%)
Mar 28, 2005	36.42	36.85	36.41	36.60	2,787,924	+0.23(+0.62%)
Mar 24, 2005	36.59	36.83	36.38	36.38	2,869,336	-0.10(-0.27%)
Mar 23, 2005	36.51	36.65	36.34	36.47	3,072,785	+0.05(+0.15%)
Mar 22, 2005	36.39	36.82	36.39	36.42	3,856,812	-0.03(-0.08%)
Mar 21, 2005	36.72	36.78	36.35	36.45	3,595,634	-0.36(-0.99%)
Mar 18, 2005	36.62	36.92	36.56	36.82	8,977,244	+0.19(+0.53%)
Mar 17, 2005	36.45	36.76	36.36	36.62	3,691,520	+0.17(+0.47%)
Mar 16, 2005	36.48	36.66	36.33	36.45	3,843,654	-0.03(-0.08%)
Mar 15, 2005	36.51	36.69	36.36	36.48	4,605,148	+0.07(+0.20%)
Mar 14, 2005	36.24	36.48	36.12	36.41	3,863,555	+0.24(+0.66%)
Mar 11, 2005	36.57	36.69	36.14	36.17	6,529,114	-0.63(-1.72%)
Mar 10, 2005	36.66	37.00	36.62	36.80	3,536,425	-0.01(-0.02%)
Mar 09, 2005	36.60	36.81	36.51	36.81	3,205,676	+0.07(+0.18%)
Mar 08, 2005	36.21	36.80	36.16	36.74	4,413,377	+0.41(+1.12%)
Mar 07, 2005	36.18	36.72	36.09	36.34	3,835,759	-0.11(-0.30%)
Mar 04, 2005	36.45	36.51	36.20	36.44	2,367,210	+0.15(+0.42%)
Mar 03, 2005	36.34	36.69	36.06	36.29	2,074,290	-0.02(-0.07%)
Mar 02, 2005	35.75	36.55	35.73	36.32	3,282,813	+0.14(+0.39%)

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.