Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	31.72	31.77	31.21	31.27	38,409,280	-0.33(-1.06%)
May 27, 2005	31.38	31.66	31.32	31.60	18,521,594	+0.32(+1.03%)
May 26, 2005	31.19	31.39	31.00	31.28	22,017,252	+0.30(+0.97%)
May 25, 2005	30.64	31.15	30.50	30.98	31,879,500	+0.36(+1.16%)
May 24, 2005	30.52	30.71	30.39	30.62	23,198,946	+0.16(+0.53%)
May 23, 2005	30.26	30.74	30.12	30.46	32,246,140	+0.41(+1.37%)
May 20, 2005	30.51	30.59	30.02	30.05	31,452,112	-0.46(-1.50%)
May 19, 2005	29.92	30.54	29.78	30.51	37,080,932	+0.66(+2.20%)
May 18, 2005	30.23	30.35	29.72	29.85	56,922,608	-0.12(-0.39%)
May 17, 2005	29.77	30.04	29.53	29.97	50,061,412	+0.28(+0.96%)
May 16, 2005	29.77	29.85	29.37	29.68	61,854,628	-0.19(-0.65%)
May 13, 2005	30.60	30.60	29.81	29.88	43,646,476	-0.62(-2.04%)
May 12, 2005	31.85	31.85	30.32	30.50	42,791,164	-1.37(-4.31%)
May 11, 2005	31.68	31.94	31.46	31.88	26,053,164	+0.03(+0.10%)
May 10, 2005	32.01	32.20	31.72	31.84	25,452,162	-0.43(-1.34%)
May 09, 2005	32.13	32.30	32.05	32.28	24,224,458	+0.23(+0.71%)
May 06, 2005	32.30	32.63	31.99	32.05	24,343,436	-0.11(-0.35%)
May 05, 2005	31.91	32.25	31.78	32.16	33,806,696	+0.32(+1.00%)
May 04, 2005	31.63	31.88	31.20	31.84	35,081,664	+0.41(+1.29%)
May 03, 2005	31.90	31.99	31.24	31.44	32,750,808	-0.69(-2.15%)
May 02, 2005	31.72	32.13	31.42	32.13	29,652,344	+0.40(+1.24%)
Apr 29, 2005	31.44	31.85	31.21	31.73	47,584,440	+0.57(+1.84%)
Apr 28, 2005	31.91	32.13	31.16	31.16	57,257,436	-1.32(-4.08%)
Apr 27, 2005	32.97	33.08	32.33	32.48	36,656,240	-0.50(-1.50%)
Apr 26, 2005	33.36	33.47	32.98	32.98	23,308,040	-0.38(-1.15%)
Apr 25, 2005	33.36	33.65	33.16	33.36	26,882,416	+0.30(+0.91%)
Apr 22, 2005	32.98	33.36	32.52	33.06	30,728,538	+0.08(+0.24%)
Apr 21, 2005	32.02	32.99	31.93	32.98	30,118,910	+1.19(+3.75%)
Apr 20, 2005	32.30	32.78	31.72	31.79	37,124,064	-0.83(-2.54%)
Apr 19, 2005	31.91	32.96	31.91	32.62	42,565,788	+0.77(+2.41%)
Apr 18, 2005	30.96	31.91	30.82	31.85	41,501,456	+0.59(+1.89%)
Apr 15, 2005	32.52	33.05	31.21	31.26	50,254,260	-1.42(-4.36%)
Apr 14, 2005	32.98	33.21	32.61	32.69	33,257,454	-0.22(-0.68%)
Apr 13, 2005	33.47	33.80	32.79	32.91	42,754,140	-0.71(-2.12%)
Apr 12, 2005	33.35	33.70	33.27	33.62	40,462,464	+0.08(+0.23%)
Apr 11, 2005	33.38	33.62	33.03	33.55	28,556,738	+0.16(+0.47%)
Apr 08, 2005	33.80	33.87	33.38	33.39	22,627,420	-0.47(-1.38%)
Apr 07, 2005	34.14	34.15	33.48	33.86	29,953,922	-0.03(-0.08%)
Apr 06, 2005	33.52	33.97	33.37	33.88	30,455,536	+0.47(+1.40%)
Apr 05, 2005	33.66	33.96	33.30	33.42	28,441,174	-0.33(-0.97%)
Apr 04, 2005	33.91	34.35	33.45	33.75	41,829,812	+0.06(+0.17%)
Apr 01, 2005	33.44	33.77	33.35	33.69	33,393,146	+0.53(+1.59%)
Mar 31, 2005	33.29	33.56	33.13	33.16	37,585,600	+0.20(+0.61%)
Mar 30, 2005	32.63	33.01	31.93	32.96	46,851,700	+0.54(+1.66%)
Mar 29, 2005	32.77	33.25	32.29	32.42	34,018,592	-0.34(-1.05%)
Mar 28, 2005	32.85	33.07	32.47	32.77	36,675,828	-0.06(-0.19%)
Mar 24, 2005	33.55	33.75	32.58	32.83	44,774,432	-0.61(-1.81%)
Mar 23, 2005	33.88	33.88	33.17	33.43	47,178,440	-0.45(-1.33%)
Mar 22, 2005	34.36	34.96	33.84	33.88	35,366,712	-0.70(-2.01%)
Mar 21, 2005	34.86	35.04	34.39	34.58	32,037,838	-0.28(-0.80%)
Mar 18, 2005	34.27	34.97	34.24	34.86	58,436,612	+0.65(+1.89%)
Mar 17, 2005	33.87	34.30	33.74	34.21	39,137,888	+0.67(+1.99%)
Mar 16, 2005	33.38	33.86	33.09	33.55	37,693,972	-0.03(-0.10%)
Mar 15, 2005	34.10	34.42	33.53	33.58	31,589,602	-0.52(-1.52%)
Mar 14, 2005	33.97	34.22	33.41	34.10	35,162,004	+0.13(+0.38%)
Mar 11, 2005	33.59	34.27	33.48	33.97	44,143,236	+0.38(+1.13%)
Mar 10, 2005	33.88	33.96	33.11	33.59	71,893,368	-0.23(-0.69%)
Mar 09, 2005	35.11	35.82	33.77	33.82	122,489,456	-1.29(-3.66%)
Mar 08, 2005	35.14	35.39	34.94	35.11	32,695,632	+0.06(+0.16%)
Mar 07, 2005	35.38	35.39	34.82	35.05	34,677,644	-0.32(-0.90%)
Mar 04, 2005	35.12	35.62	34.91	35.37	37,390,956	+0.29(+0.82%)
Mar 03, 2005	34.89	35.13	34.66	35.08	36,467,888	+0.21(+0.59%)
Mar 02, 2005	34.52	35.15	34.51	34.88	46,682,756	+0.32(+0.93%)

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.