Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	38.62	39.29	38.62	39.16	1,300,500	-0.04(-0.10%)
May 27, 2005	39.43	39.60	39.20	39.20	1,133,300	-0.30(-0.76%)
May 26, 2005	39.10	39.59	39.02	39.50	1,987,500	+0.58(+1.49%)
May 25, 2005	39.18	39.22	38.76	38.92	745,900	-0.25(-0.64%)
May 24, 2005	39.50	39.50	39.00	39.17	1,209,700	+0.12(+0.31%)
May 23, 2005	39.06	39.13	38.88	39.05	921,400	+0.01(+0.03%)
May 20, 2005	39.09	39.25	38.96	39.04	1,207,200	+0.02(+0.05%)
May 19, 2005	39.37	39.37	38.85	39.02	1,440,100	-0.30(-0.76%)
May 18, 2005	39.23	39.40	39.10	39.32	1,130,700	+0.17(+0.43%)
May 17, 2005	38.82	39.20	38.67	39.15	1,315,100	+0.15(+0.38%)
May 16, 2005	38.95	39.12	38.85	39.00	1,112,100	-0.01(-0.03%)
May 13, 2005	39.16	39.31	38.65	39.01	2,028,200	+0.01(+0.03%)
May 12, 2005	39.21	39.35	38.93	39.00	1,295,300	-0.14(-0.36%)
May 11, 2005	38.97	39.18	38.60	39.14	1,645,800	+0.14(+0.36%)
May 10, 2005	39.10	39.20	38.71	39.00	1,670,700	-0.44(-1.12%)
May 09, 2005	38.90	39.44	38.76	39.44	1,316,600	+0.70(+1.81%)
May 06, 2005	38.75	39.00	38.69	38.74	1,781,800	+0.14(+0.36%)
May 05, 2005	38.81	38.89	38.34	38.60	1,277,000	-0.30(-0.77%)
May 04, 2005	38.50	38.90	38.43	38.90	2,306,600	+0.56(+1.46%)
May 03, 2005	38.39	38.70	38.19	38.34	1,894,900	+0.02(+0.05%)
May 02, 2005	37.61	38.37	37.55	38.32	1,823,700	+0.71(+1.89%)
Apr 29, 2005	37.68	37.84	37.22	37.61	2,144,600	-0.02(-0.05%)
Apr 28, 2005	37.50	38.10	37.37	37.63	2,481,700	+0.53(+1.43%)
Apr 27, 2005	36.79	37.19	36.52	37.10	1,414,300	+0.30(+0.82%)
Apr 26, 2005	36.82	37.12	36.75	36.80	1,429,200	-0.23(-0.62%)
Apr 25, 2005	36.90	37.24	36.85	37.03	1,332,200	+0.27(+0.73%)
Apr 22, 2005	36.94	37.12	36.33	36.76	1,075,900	-0.32(-0.86%)
Apr 21, 2005	36.83	37.23	36.74	37.08	1,839,200	+0.54(+1.48%)
Apr 20, 2005	36.90	37.09	36.45	36.54	1,268,900	-0.42(-1.14%)
Apr 19, 2005	37.00	37.03	36.66	36.96	1,306,900	+0.04(+0.11%)
Apr 18, 2005	36.85	36.98	36.48	36.92	1,762,100	+0.09(+0.24%)
Apr 15, 2005	37.50	37.59	36.80	36.83	2,071,900	-0.93(-2.46%)
Apr 14, 2005	38.30	38.49	37.70	37.76	1,651,900	-0.62(-1.62%)
Apr 13, 2005	38.83	39.00	38.35	38.38	967,100	-0.45(-1.16%)
Apr 12, 2005	38.88	38.95	38.38	38.83	1,033,300	-0.15(-0.38%)
Apr 11, 2005	38.99	39.12	38.81	38.98	624,600	-0.04(-0.10%)
Apr 08, 2005	39.00	39.21	38.85	39.02	1,430,200	-0.05(-0.13%)
Apr 07, 2005	39.18	39.33	38.88	39.07	1,184,400	-0.07(-0.18%)
Apr 06, 2005	39.28	39.34	39.03	39.14	693,000	+0.00(+0.00%)
Apr 05, 2005	39.00	39.37	38.92	39.14	1,175,700	+0.14(+0.36%)
Apr 04, 2005	38.96	39.11	38.71	39.00	1,119,600	+0.04(+0.10%)
Apr 01, 2005	38.75	38.99	38.57	38.96	2,311,800	+0.26(+0.67%)
Mar 31, 2005	38.64	38.97	38.35	38.70	1,155,400	-0.12(-0.31%)
Mar 30, 2005	38.35	38.94	38.28	38.82	1,154,900	+0.55(+1.44%)
Mar 29, 2005	38.18	38.49	38.09	38.27	1,400,500	-0.05(-0.13%)
Mar 28, 2005	38.43	38.74	38.32	38.32	910,600	-0.22(-0.57%)
Mar 24, 2005	38.51	38.69	38.35	38.54	1,698,700	+0.31(+0.81%)
Mar 23, 2005	37.80	38.35	37.72	38.23	1,755,200	+0.31(+0.82%)
Mar 22, 2005	38.25	38.53	37.86	37.92	1,610,500	-0.23(-0.60%)
Mar 21, 2005	38.45	38.71	38.01	38.15	1,385,200	-0.36(-0.93%)
Mar 18, 2005	38.59	38.77	38.15	38.51	2,495,400	-0.07(-0.18%)
Mar 17, 2005	38.20	38.77	38.02	38.58	1,078,500	+0.48(+1.26%)
Mar 16, 2005	38.49	38.73	37.95	38.10	921,600	-0.63(-1.63%)
Mar 15, 2005	39.22	39.34	38.73	38.73	909,300	-0.46(-1.17%)
Mar 14, 2005	38.60	39.19	38.58	39.19	1,206,600	+0.55(+1.42%)
Mar 11, 2005	39.12	39.12	38.53	38.64	800,300	-0.34(-0.87%)
Mar 10, 2005	39.03	39.22	38.84	38.98	973,400	-0.02(-0.05%)
Mar 09, 2005	39.00	39.25	38.68	39.00	1,327,200	+0.00(+0.00%)
Mar 08, 2005	38.80	39.21	38.77	39.00	2,023,000	+0.02(+0.05%)
Mar 07, 2005	38.74	39.15	38.60	38.98	1,400,000	+0.37(+0.96%)
Mar 04, 2005	38.26	38.72	37.96	38.61	1,078,100	+0.62(+1.63%)
Mar 03, 2005	38.16	38.45	37.74	37.99	1,319,000	-0.11(-0.29%)
Mar 02, 2005	38.25	38.60	38.10	38.10	1,204,200	-0.26(-0.68%)

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.