Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	34.64	34.66	34.41	34.48	15,622,776	-0.03(-0.08%)
May 27, 2005	34.49	34.55	34.43	34.51	7,695,920	-0.03(-0.08%)
May 26, 2005	34.64	34.68	34.47	34.54	9,981,576	+0.01(+0.02%)
May 25, 2005	34.69	34.93	34.42	34.53	12,989,348	-0.26(-0.73%)
May 24, 2005	34.85	34.93	34.72	34.79	10,815,051	-0.15(-0.42%)
May 23, 2005	34.55	35.07	34.51	34.93	15,968,905	+0.49(+1.42%)
May 20, 2005	34.61	34.63	34.34	34.44	13,883,366	-0.24(-0.69%)
May 19, 2005	34.92	35.02	34.53	34.69	14,270,860	-0.05(-0.15%)
May 18, 2005	34.38	34.80	34.29	34.74	25,292,054	+0.42(+1.23%)
May 17, 2005	34.39	34.59	34.26	34.31	22,681,364	-0.16(-0.47%)
May 16, 2005	34.41	34.67	34.10	34.47	15,759,063	+0.07(+0.19%)
May 13, 2005	34.61	34.72	34.26	34.41	17,183,026	-0.38(-1.09%)
May 12, 2005	34.17	34.95	34.02	34.79	44,548,156	-0.69(-1.95%)
May 11, 2005	35.59	35.73	35.14	35.48	14,171,555	-0.09(-0.25%)
May 10, 2005	35.77	35.79	35.44	35.57	13,014,140	-0.39(-1.08%)
May 09, 2005	35.70	36.11	35.70	35.96	13,959,522	+0.21(+0.59%)
May 06, 2005	35.66	35.88	35.52	35.74	14,029,104	+0.28(+0.80%)
May 05, 2005	35.30	35.93	35.27	35.46	14,843,267	+0.09(+0.25%)
May 04, 2005	35.34	35.49	35.22	35.37	16,670,750	+0.04(+0.10%)
May 03, 2005	34.73	35.41	34.71	35.34	20,089,576	+0.44(+1.26%)
May 02, 2005	34.66	34.97	34.55	34.90	15,989,450	+0.48(+1.40%)
Apr 29, 2005	34.42	34.52	33.73	34.42	23,280,618	+0.07(+0.19%)
Apr 28, 2005	34.33	34.74	34.26	34.35	16,522,272	-0.18(-0.51%)
Apr 27, 2005	34.09	34.66	34.06	34.53	14,929,149	+0.21(+0.62%)
Apr 26, 2005	34.31	34.44	34.24	34.31	16,082,729	-0.01(-0.04%)
Apr 25, 2005	34.36	34.63	34.24	34.33	18,821,624	+0.15(+0.45%)
Apr 22, 2005	34.66	34.73	34.06	34.17	31,841,792	-0.71(-2.03%)
Apr 21, 2005	34.96	34.98	34.68	34.88	14,295,241	+0.31(+0.91%)
Apr 20, 2005	34.61	35.01	34.53	34.57	19,146,522	-0.18(-0.53%)
Apr 19, 2005	34.86	34.96	34.44	34.75	20,048,758	-0.20(-0.58%)
Apr 18, 2005	34.98	35.01	34.72	34.96	20,662,532	+0.13(+0.38%)
Apr 15, 2005	35.02	35.22	34.67	34.82	23,574,698	-0.19(-0.54%)
Apr 14, 2005	35.34	36.14	34.99	35.01	27,044,478	-0.45(-1.26%)
Apr 13, 2005	35.60	35.84	35.40	35.46	17,118,786	-0.04(-0.12%)
Apr 12, 2005	35.19	35.65	34.88	35.50	27,524,428	+0.09(+0.25%)
Apr 11, 2005	35.46	35.55	35.22	35.42	16,128,203	-0.04(-0.12%)
Apr 08, 2005	35.70	35.80	35.42	35.46	18,043,760	-0.24(-0.68%)
Apr 07, 2005	35.99	35.99	35.38	35.70	35,328,284	-0.44(-1.21%)
Apr 06, 2005	36.42	36.47	36.03	36.14	19,812,344	-0.12(-0.34%)
Apr 05, 2005	36.18	36.35	35.94	36.26	17,920,210	+0.19(+0.53%)
Apr 04, 2005	36.01	36.22	35.57	36.07	24,070,948	+0.31(+0.86%)
Apr 01, 2005	36.69	36.87	35.41	35.77	39,942,876	-0.82(-2.24%)
Mar 31, 2005	37.05	37.15	36.55	36.58	21,882,542	-0.53(-1.44%)
Mar 30, 2005	37.16	37.37	37.01	37.12	15,273,223	+0.05(+0.14%)
Mar 29, 2005	37.16	37.43	37.04	37.07	19,043,108	-0.16(-0.43%)
Mar 28, 2005	36.99	37.37	36.88	37.23	16,770,877	+0.24(+0.65%)
Mar 24, 2005	37.25	37.26	36.88	36.99	17,126,594	+0.01(+0.02%)
Mar 23, 2005	37.16	37.37	36.93	36.98	24,083,412	-0.18(-0.49%)
Mar 22, 2005	37.36	37.48	37.12	37.16	24,716,634	-0.20(-0.53%)
Mar 21, 2005	37.61	37.79	37.32	37.36	30,175,524	-0.20(-0.54%)
Mar 18, 2005	38.21	38.21	37.56	37.56	118,890,096	-0.64(-1.68%)
Mar 17, 2005	37.61	38.28	37.53	38.20	26,071,564	+0.73(+1.95%)
Mar 16, 2005	37.18	37.64	37.13	37.47	23,940,824	+0.22(+0.59%)
Mar 15, 2005	37.64	37.71	37.24	37.26	19,168,164	-0.20(-0.53%)
Mar 14, 2005	37.80	37.92	37.34	37.45	20,991,676	-0.22(-0.58%)
Mar 11, 2005	38.13	38.14	37.58	37.67	12,668,011	-0.40(-1.05%)
Mar 10, 2005	38.29	38.37	38.02	38.07	11,089,955	-0.22(-0.57%)
Mar 09, 2005	38.26	38.39	38.17	38.29	13,845,425	+0.02(+0.06%)
Mar 08, 2005	38.40	38.51	38.15	38.27	12,890,591	-0.26(-0.68%)
Mar 07, 2005	38.77	38.96	38.39	38.53	14,065,128	-0.23(-0.60%)
Mar 04, 2005	38.85	39.05	38.66	38.77	15,828,919	+0.18(+0.45%)
Mar 03, 2005	38.55	38.83	38.45	38.59	26,676,432	+0.66(+1.75%)
Mar 02, 2005	37.99	38.26	37.82	37.93	12,489,400	-0.07(-0.17%)

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.