Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.38	32.40	32.16	32.19	8,610,259	-0.43(-1.31%)
May 27, 2005	32.52	32.63	32.47	32.62	3,733,984	+0.14(+0.42%)
May 26, 2005	32.41	32.51	32.39	32.48	5,270,516	+0.02(+0.06%)
May 25, 2005	32.53	32.53	32.36	32.46	4,923,449	-0.09(-0.27%)
May 24, 2005	32.56	32.59	32.48	32.55	5,573,298	-0.09(-0.26%)
May 23, 2005	32.45	32.67	32.41	32.63	5,427,924	+0.27(+0.83%)
May 20, 2005	32.30	32.38	32.18	32.37	3,905,352	-0.14(-0.42%)
May 19, 2005	32.39	32.51	32.37	32.50	2,887,255	+0.02(+0.07%)
May 18, 2005	32.14	32.57	32.10	32.48	5,034,164	+0.36(+1.13%)
May 17, 2005	31.90	32.15	31.87	32.12	5,761,995	-0.00(-0.01%)
May 16, 2005	31.88	32.15	31.87	32.12	7,812,630	+0.13(+0.40%)
May 13, 2005	32.15	32.20	31.86	31.99	4,522,949	-0.19(-0.58%)
May 12, 2005	32.40	32.44	32.12	32.18	8,294,962	-0.41(-1.24%)
May 11, 2005	32.57	32.62	32.40	32.58	3,056,697	+0.15(+0.45%)
May 10, 2005	32.64	32.70	32.44	32.44	5,133,807	-0.46(-1.39%)
May 09, 2005	32.77	32.90	32.71	32.90	3,448,051	+0.07(+0.23%)
May 06, 2005	32.96	32.98	32.78	32.82	3,131,791	-0.14(-0.44%)
May 05, 2005	33.01	33.07	32.86	32.96	4,120,524	+0.05(+0.15%)
May 04, 2005	32.69	33.03	32.62	32.92	2,229,704	+0.39(+1.19%)
May 03, 2005	32.48	32.59	32.40	32.53	3,930,383	+0.07(+0.22%)
May 02, 2005	32.42	32.51	32.36	32.46	10,017,303	-0.01(-0.03%)
Apr 29, 2005	32.41	32.48	32.16	32.47	5,865,971	+0.51(+1.61%)
Apr 28, 2005	32.19	32.31	31.95	31.96	4,736,677	-0.44(-1.35%)
Apr 27, 2005	32.31	32.45	32.25	32.39	4,516,691	-0.09(-0.27%)
Apr 26, 2005	32.66	32.68	32.48	32.48	4,111,378	-0.41(-1.25%)
Apr 25, 2005	32.81	32.90	32.72	32.89	2,906,028	+0.17(+0.53%)
Apr 22, 2005	32.78	32.89	32.46	32.72	4,469,036	-0.12(-0.35%)
Apr 21, 2005	32.62	32.84	32.48	32.84	6,824,378	+0.58(+1.81%)
Apr 20, 2005	32.47	32.60	32.22	32.25	5,251,262	-0.42(-1.28%)
Apr 19, 2005	32.53	32.70	32.50	32.67	4,121,487	+0.43(+1.33%)
Apr 18, 2005	32.28	32.41	32.16	32.24	7,660,998	-0.12(-0.37%)
Apr 15, 2005	32.82	32.85	32.36	32.36	6,272,728	-0.40(-1.22%)
Apr 14, 2005	33.10	33.10	32.76	32.76	4,497,437	-0.44(-1.31%)
Apr 13, 2005	33.32	33.47	33.17	33.20	3,306,047	-0.35(-1.05%)
Apr 12, 2005	33.27	33.62	33.13	33.55	3,823,038	+0.08(+0.25%)
Apr 11, 2005	33.53	33.58	33.40	33.47	2,257,623	+0.12(+0.37%)
Apr 08, 2005	33.34	33.49	33.26	33.34	8,262,710	+0.00(+0.00%)
Apr 07, 2005	33.28	33.47	33.28	33.34	2,894,476	+0.14(+0.41%)
Apr 06, 2005	33.12	33.31	33.10	33.21	3,889,948	+0.09(+0.28%)
Apr 05, 2005	33.01	33.14	32.98	33.11	5,126,587	+0.18(+0.54%)
Apr 04, 2005	32.82	32.97	32.70	32.94	3,107,722	+0.01(+0.03%)
Apr 01, 2005	33.28	33.33	32.84	32.93	4,440,635	-0.08(-0.23%)
Mar 31, 2005	33.24	33.26	32.95	33.00	9,329,426	-0.01(-0.04%)
Mar 30, 2005	32.95	33.12	32.93	33.02	4,868,573	+0.27(+0.82%)
Mar 29, 2005	32.93	33.04	32.69	32.75	4,225,463	-0.34(-1.04%)
Mar 28, 2005	33.11	33.23	33.09	33.09	2,330,310	+0.00(+0.00%)
Mar 24, 2005	33.15	33.28	33.09	33.09	4,381,427	-0.01(-0.02%)
Mar 23, 2005	33.24	33.24	33.04	33.10	5,206,494	-0.73(-2.16%)
Mar 22, 2005	33.69	33.85	33.69	33.83	7,494,444	+0.12(+0.36%)
Mar 21, 2005	33.85	33.85	33.65	33.71	4,050,725	-0.23(-0.68%)
Mar 18, 2005	34.03	34.03	33.85	33.94	2,322,127	-0.07(-0.20%)
Mar 17, 2005	33.96	34.09	33.94	34.01	2,569,551	-0.04(-0.12%)
Mar 16, 2005	34.21	34.23	34.00	34.05	4,484,440	+0.04(+0.12%)
Mar 15, 2005	34.32	34.33	33.99	34.01	3,772,975	-0.21(-0.62%)
Mar 14, 2005	34.16	34.22	34.03	34.22	3,101,946	-0.11(-0.32%)
Mar 11, 2005	34.40	34.47	34.28	34.33	4,020,881	-0.01(-0.02%)
Mar 10, 2005	34.38	34.40	34.18	34.34	3,114,943	+0.11(+0.33%)
Mar 09, 2005	34.39	34.46	34.21	34.23	4,539,797	-0.16(-0.45%)
Mar 08, 2005	34.43	34.46	34.34	34.38	3,967,930	+0.09(+0.27%)
Mar 07, 2005	34.24	34.35	34.20	34.29	3,221,326	-0.15(-0.42%)
Mar 04, 2005	34.16	34.50	33.98	34.43	4,738,122	+0.59(+1.75%)
Mar 03, 2005	33.96	34.01	33.77	33.84	3,562,135	+0.02(+0.05%)
Mar 02, 2005	33.70	33.94	33.70	33.82	5,414,927	-0.26(-0.75%)

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.