Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	33.17	33.22	32.64	32.70	36,729,764	-0.35(-1.06%)
May 27, 2005	32.82	33.11	32.75	33.05	17,711,704	+0.34(+1.03%)
May 26, 2005	32.61	32.82	32.41	32.71	21,054,508	+0.31(+0.97%)
May 25, 2005	32.04	32.57	31.89	32.40	30,485,512	+0.37(+1.16%)
May 24, 2005	31.91	32.12	31.78	32.02	22,184,530	+0.17(+0.53%)
May 23, 2005	31.64	32.15	31.50	31.86	30,836,118	+0.43(+1.37%)
May 20, 2005	31.90	31.98	31.40	31.43	30,076,812	-0.48(-1.50%)
May 19, 2005	31.29	31.93	31.14	31.90	35,459,500	+0.69(+2.20%)
May 18, 2005	31.62	31.74	31.08	31.22	54,433,564	-0.12(-0.39%)
May 17, 2005	31.13	31.41	30.88	31.34	47,872,388	+0.30(+0.96%)
May 16, 2005	31.13	31.22	30.71	31.04	59,149,924	-0.20(-0.65%)
May 13, 2005	32.00	32.00	31.18	31.25	41,737,956	-0.65(-2.04%)
May 12, 2005	33.31	33.31	31.71	31.90	40,920,044	-1.44(-4.31%)
May 11, 2005	33.13	33.40	32.90	33.33	24,913,942	+0.03(+0.10%)
May 10, 2005	33.47	33.67	33.17	33.30	24,339,220	-0.45(-1.34%)
May 09, 2005	33.60	33.78	33.51	33.75	23,165,200	+0.24(+0.71%)
May 06, 2005	33.78	34.13	33.46	33.51	23,278,976	-0.12(-0.35%)
May 05, 2005	33.37	33.73	33.23	33.63	32,328,436	+0.33(+1.00%)
May 04, 2005	33.08	33.34	32.62	33.30	33,547,658	+0.42(+1.29%)
May 03, 2005	33.36	33.46	32.67	32.87	31,318,720	-0.72(-2.15%)
May 02, 2005	33.17	33.60	32.86	33.60	28,355,742	+0.41(+1.24%)
Apr 29, 2005	32.87	33.30	32.64	33.18	45,503,724	+0.60(+1.84%)
Apr 28, 2005	33.37	33.60	32.58	32.58	54,753,752	-1.38(-4.08%)
Apr 27, 2005	34.47	34.59	33.81	33.97	35,053,380	-0.52(-1.50%)
Apr 26, 2005	34.89	35.00	34.49	34.49	22,288,854	-0.40(-1.15%)
Apr 25, 2005	34.89	35.18	34.68	34.89	25,706,934	+0.31(+0.91%)
Apr 22, 2005	34.49	34.88	34.01	34.57	29,384,878	+0.08(+0.24%)
Apr 21, 2005	33.49	34.50	33.39	34.49	28,801,906	+1.25(+3.75%)
Apr 20, 2005	33.78	34.28	33.17	33.25	35,500,748	-0.87(-2.54%)
Apr 19, 2005	33.37	34.47	33.37	34.11	40,704,524	+0.80(+2.41%)
Apr 18, 2005	32.38	33.37	32.23	33.31	39,686,728	+0.62(+1.89%)
Apr 15, 2005	34.01	34.56	32.64	32.69	48,056,800	-1.49(-4.36%)
Apr 14, 2005	34.49	34.73	34.10	34.18	31,803,212	-0.23(-0.68%)
Apr 13, 2005	35.00	35.35	34.29	34.42	40,884,640	-0.74(-2.12%)
Apr 12, 2005	34.88	35.24	34.79	35.16	38,693,168	+0.08(+0.23%)
Apr 11, 2005	34.91	35.16	34.54	35.08	27,308,044	+0.16(+0.47%)
Apr 08, 2005	35.35	35.42	34.91	34.92	21,637,994	-0.49(-1.38%)
Apr 07, 2005	35.70	35.71	35.01	35.41	28,644,134	-0.03(-0.08%)
Apr 06, 2005	35.06	35.52	34.89	35.43	29,123,812	+0.49(+1.40%)
Apr 05, 2005	35.20	35.52	34.82	34.95	27,197,532	-0.34(-0.97%)
Apr 04, 2005	35.46	35.92	34.98	35.29	40,000,728	+0.06(+0.17%)
Apr 01, 2005	34.97	35.32	34.87	35.23	31,932,972	+0.55(+1.59%)
Mar 31, 2005	34.81	35.10	34.64	34.68	35,942,100	+0.21(+0.61%)
Mar 30, 2005	34.13	34.52	33.39	34.47	44,803,024	+0.56(+1.66%)
Mar 29, 2005	34.27	34.77	33.77	33.90	32,531,066	-0.36(-1.05%)
Mar 28, 2005	34.35	34.59	33.96	34.27	35,072,112	-0.06(-0.19%)
Mar 24, 2005	35.09	35.29	34.07	34.33	42,816,592	-0.63(-1.81%)
Mar 23, 2005	35.43	35.43	34.68	34.96	45,115,476	-0.47(-1.33%)
Mar 22, 2005	35.93	36.56	35.38	35.43	33,820,236	-0.73(-2.01%)
Mar 21, 2005	36.45	36.64	35.96	36.16	30,636,926	-0.29(-0.80%)
Mar 18, 2005	35.84	36.57	35.80	36.45	55,881,368	+0.67(+1.89%)
Mar 17, 2005	35.42	35.87	35.28	35.78	37,426,512	+0.70(+1.99%)
Mar 16, 2005	34.91	35.41	34.60	35.08	36,045,736	-0.03(-0.10%)
Mar 15, 2005	35.66	35.99	35.07	35.11	30,208,290	-0.54(-1.52%)
Mar 14, 2005	35.53	35.78	34.93	35.66	33,624,480	+0.13(+0.38%)
Mar 11, 2005	35.13	35.84	35.01	35.52	42,212,996	+0.40(+1.13%)
Mar 10, 2005	35.43	35.52	34.62	35.13	68,749,704	-0.24(-0.69%)
Mar 09, 2005	36.71	37.45	35.32	35.37	117,133,384	-1.34(-3.66%)
Mar 08, 2005	36.74	37.01	36.54	36.71	31,265,958	+0.06(+0.16%)
Mar 07, 2005	36.99	37.01	36.41	36.66	33,161,302	-0.33(-0.90%)
Mar 04, 2005	36.73	37.24	36.51	36.99	35,755,968	+0.30(+0.82%)
Mar 03, 2005	36.48	36.73	36.25	36.69	34,873,264	+0.22(+0.59%)
Mar 02, 2005	36.10	36.76	36.09	36.47	44,641,468	+0.34(+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.