Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	31.72	31.78	31.22	31.28	38,399,112	-0.33(-1.06%)
May 27, 2005	31.39	31.67	31.33	31.61	18,516,690	+0.32(+1.03%)
May 26, 2005	31.19	31.40	31.01	31.29	22,011,422	+0.30(+0.97%)
May 25, 2005	30.64	31.16	30.50	30.99	31,871,060	+0.36(+1.16%)
May 24, 2005	30.53	30.72	30.40	30.63	23,192,804	+0.16(+0.53%)
May 23, 2005	30.27	30.75	30.13	30.47	32,237,602	+0.41(+1.37%)
May 20, 2005	30.52	30.59	30.03	30.06	31,443,786	-0.46(-1.50%)
May 19, 2005	29.93	30.54	29.79	30.52	37,071,112	+0.66(+2.20%)
May 18, 2005	30.24	30.36	29.73	29.86	56,907,536	-0.12(-0.39%)
May 17, 2005	29.78	30.05	29.54	29.98	50,048,160	+0.28(+0.96%)
May 16, 2005	29.78	29.86	29.37	29.69	61,838,256	-0.19(-0.65%)
May 13, 2005	30.60	30.61	29.82	29.89	43,634,920	-0.62(-2.04%)
May 12, 2005	31.86	31.86	30.33	30.51	42,779,836	-1.37(-4.31%)
May 11, 2005	31.69	31.95	31.47	31.88	26,046,266	+0.03(+0.10%)
May 10, 2005	32.02	32.21	31.72	31.85	25,445,424	-0.43(-1.34%)
May 09, 2005	32.14	32.31	32.06	32.29	24,218,046	+0.23(+0.71%)
May 06, 2005	32.31	32.64	32.00	32.06	24,336,992	-0.11(-0.35%)
May 05, 2005	31.92	32.26	31.78	32.17	33,797,744	+0.32(+1.00%)
May 04, 2005	31.64	31.89	31.21	31.85	35,072,380	+0.41(+1.29%)
May 03, 2005	31.91	32.00	31.25	31.45	32,742,138	-0.69(-2.15%)
May 02, 2005	31.72	32.14	31.43	32.14	29,644,494	+0.40(+1.24%)
Apr 29, 2005	31.45	31.86	31.22	31.74	47,571,840	+0.57(+1.84%)
Apr 28, 2005	31.92	32.14	31.17	31.17	57,242,276	-1.32(-4.08%)
Apr 27, 2005	32.98	33.09	32.34	32.49	36,646,536	-0.50(-1.50%)
Apr 26, 2005	33.37	33.48	32.99	32.99	23,301,868	-0.38(-1.15%)
Apr 25, 2005	33.37	33.65	33.17	33.37	26,875,300	+0.30(+0.91%)
Apr 22, 2005	32.99	33.37	32.53	33.07	30,720,404	+0.08(+0.24%)
Apr 21, 2005	32.03	33.00	31.94	32.99	30,110,936	+1.19(+3.75%)
Apr 20, 2005	32.31	32.79	31.73	31.80	37,114,236	-0.83(-2.54%)
Apr 19, 2005	31.92	32.97	31.92	32.63	42,554,520	+0.77(+2.41%)
Apr 18, 2005	30.97	31.92	30.83	31.86	41,490,468	+0.59(+1.89%)
Apr 15, 2005	32.53	33.06	31.22	31.27	50,240,952	-1.42(-4.36%)
Apr 14, 2005	32.99	33.22	32.61	32.70	33,248,650	-0.22(-0.68%)
Apr 13, 2005	33.48	33.81	32.80	32.92	42,742,820	-0.71(-2.12%)
Apr 12, 2005	33.36	33.71	33.28	33.63	40,451,752	+0.08(+0.23%)
Apr 11, 2005	33.39	33.63	33.04	33.55	28,549,178	+0.16(+0.47%)
Apr 08, 2005	33.81	33.88	33.39	33.40	22,621,428	-0.47(-1.38%)
Apr 07, 2005	34.14	34.16	33.49	33.87	29,945,992	-0.03(-0.08%)
Apr 06, 2005	33.53	33.98	33.38	33.89	30,447,474	+0.47(+1.40%)
Apr 05, 2005	33.67	33.97	33.31	33.43	28,433,644	-0.33(-0.97%)
Apr 04, 2005	33.92	34.36	33.46	33.75	41,818,740	+0.06(+0.17%)
Apr 01, 2005	33.45	33.78	33.35	33.70	33,384,306	+0.53(+1.59%)
Mar 31, 2005	33.30	33.57	33.14	33.17	37,575,648	+0.20(+0.61%)
Mar 30, 2005	32.64	33.01	31.93	32.97	46,839,296	+0.54(+1.66%)
Mar 29, 2005	32.78	33.25	32.30	32.43	34,009,584	-0.34(-1.05%)
Mar 28, 2005	32.86	33.08	32.48	32.78	36,666,120	-0.06(-0.19%)
Mar 24, 2005	33.56	33.75	32.59	32.84	44,762,580	-0.61(-1.81%)
Mar 23, 2005	33.89	33.89	33.18	33.44	47,165,948	-0.45(-1.33%)
Mar 22, 2005	34.37	34.97	33.84	33.89	35,357,348	-0.70(-2.01%)
Mar 21, 2005	34.87	35.05	34.39	34.59	32,029,356	-0.28(-0.80%)
Mar 18, 2005	34.28	34.98	34.24	34.87	58,421,144	+0.65(+1.89%)
Mar 17, 2005	33.88	34.31	33.75	34.22	39,127,524	+0.67(+1.99%)
Mar 16, 2005	33.39	33.87	33.10	33.55	37,683,996	-0.03(-0.10%)
Mar 15, 2005	34.11	34.43	33.54	33.59	31,581,240	-0.52(-1.52%)
Mar 14, 2005	33.98	34.23	33.42	34.11	35,152,696	+0.13(+0.38%)
Mar 11, 2005	33.60	34.28	33.49	33.98	44,131,552	+0.38(+1.13%)
Mar 10, 2005	33.89	33.97	33.11	33.60	71,874,336	-0.23(-0.69%)
Mar 09, 2005	35.12	35.83	33.78	33.83	122,457,032	-1.29(-3.66%)
Mar 08, 2005	35.15	35.40	34.95	35.12	32,686,976	+0.06(+0.16%)
Mar 07, 2005	35.39	35.40	34.83	35.06	34,668,464	-0.32(-0.90%)
Mar 04, 2005	35.13	35.62	34.92	35.38	37,381,056	+0.29(+0.82%)
Mar 03, 2005	34.90	35.14	34.67	35.09	36,458,232	+0.21(+0.59%)
Mar 02, 2005	34.53	35.16	34.52	34.88	46,670,396	+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.