Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.84	30.49	29.32	30.43	5,475,508	+1.01(+3.44%)
May 27, 2005	29.23	29.93	29.01	29.41	2,333,542	+0.25(+0.87%)
May 26, 2005	28.87	29.19	28.67	29.16	2,701,677	+0.58(+2.05%)
May 25, 2005	29.23	29.55	28.50	28.58	3,338,491	-0.60(-2.05%)
May 24, 2005	29.60	29.88	29.03	29.17	5,042,228	-0.82(-2.75%)
May 23, 2005	30.67	30.71	29.54	30.00	5,155,543	-0.67(-2.18%)
May 20, 2005	31.14	31.17	30.53	30.67	1,770,627	-0.47(-1.52%)
May 19, 2005	30.80	31.24	30.14	31.14	2,896,069	+0.66(+2.15%)
May 18, 2005	30.33	31.41	29.97	30.49	5,029,603	+1.05(+3.55%)
May 17, 2005	28.95	29.60	28.42	29.44	3,417,760	+0.49(+1.71%)
May 16, 2005	28.15	29.26	27.49	28.95	5,108,485	+0.49(+1.71%)
May 13, 2005	29.19	29.36	28.32	28.46	4,616,084	-0.52(-1.79%)
May 12, 2005	29.80	29.98	28.66	28.98	6,243,197	-1.01(-3.36%)
May 11, 2005	30.53	30.85	29.14	29.99	7,877,179	-0.43(-1.41%)
May 10, 2005	30.73	31.17	30.17	30.41	4,887,913	-0.51(-1.64%)
May 09, 2005	30.53	31.16	30.04	30.92	6,536,419	-0.53(-1.67%)
May 06, 2005	32.17	32.30	31.36	31.45	2,159,893	-0.49(-1.53%)
May 05, 2005	32.21	32.91	31.29	31.93	4,679,096	-0.27(-0.83%)
May 04, 2005	30.18	32.44	29.91	32.20	9,824,619	+1.48(+4.82%)
May 03, 2005	32.04	32.16	30.62	30.72	9,739,541	-2.16(-6.56%)
May 02, 2005	34.57	34.62	32.17	32.88	5,636,913	-1.51(-4.38%)
Apr 29, 2005	35.74	36.03	33.58	34.38	4,436,357	-0.36(-1.05%)
Apr 28, 2005	36.30	36.86	34.10	34.75	4,924,812	-0.77(-2.18%)
Apr 27, 2005	36.37	36.94	34.96	35.52	2,621,076	-1.08(-2.95%)
Apr 26, 2005	35.63	37.75	35.63	36.60	4,404,670	+0.97(+2.72%)
Apr 25, 2005	34.92	36.31	34.52	35.63	4,934,478	+1.20(+3.49%)
Apr 22, 2005	36.14	36.69	33.79	34.43	5,038,884	-1.71(-4.74%)
Apr 21, 2005	36.21	36.50	34.44	36.14	8,273,679	+0.21(+0.60%)
Apr 20, 2005	36.51	37.50	35.77	35.93	8,014,929	-2.55(-6.63%)
Apr 19, 2005	38.94	39.91	38.03	38.48	2,793,933	+0.09(+0.24%)
Apr 18, 2005	39.08	39.42	37.97	38.39	1,775,385	-0.46(-1.19%)
Apr 15, 2005	40.27	40.48	37.67	38.85	5,252,309	-1.52(-3.76%)
Apr 14, 2005	42.23	42.40	40.20	40.37	2,383,313	-1.70(-4.03%)
Apr 13, 2005	41.57	43.25	41.42	42.07	2,997,650	+0.18(+0.43%)
Apr 12, 2005	41.29	41.89	40.43	41.88	2,182,217	+1.27(+3.12%)
Apr 11, 2005	41.00	41.63	40.42	40.62	1,295,092	-0.38(-0.93%)
Apr 08, 2005	42.42	42.53	40.92	41.00	1,780,757	-1.21(-2.86%)
Apr 07, 2005	42.12	43.33	41.61	42.21	2,519,568	+0.61(+1.47%)
Apr 06, 2005	41.34	42.47	41.34	41.60	1,569,051	+0.26(+0.63%)
Apr 05, 2005	41.44	42.42	40.72	41.34	2,953,928	-0.01(-0.03%)
Apr 04, 2005	43.05	43.14	41.15	41.35	4,696,165	-1.54(-3.59%)
Apr 01, 2005	44.03	44.16	42.23	42.89	3,292,034	-1.10(-2.51%)
Mar 31, 2005	45.00	45.01	43.84	44.00	1,735,967	-0.97(-2.17%)
Mar 30, 2005	44.09	45.07	43.79	44.97	1,517,139	+0.78(+1.76%)
Mar 29, 2005	46.11	46.24	44.00	44.19	2,934,314	-2.08(-4.51%)
Mar 28, 2005	46.15	46.65	45.79	46.28	1,148,095	+0.49(+1.08%)
Mar 24, 2005	45.10	46.12	44.88	45.78	1,905,616	+0.88(+1.95%)
Mar 23, 2005	45.28	45.90	44.29	44.90	2,770,702	-0.49(-1.09%)
Mar 22, 2005	46.36	46.76	45.30	45.40	1,444,579	-1.10(-2.37%)
Mar 21, 2005	46.72	47.25	45.94	46.50	1,406,284	-0.21(-0.46%)
Mar 18, 2005	47.28	47.75	46.15	46.72	1,726,820	-0.71(-1.49%)
Mar 17, 2005	46.81	47.77	46.70	47.42	1,632,180	+0.74(+1.58%)
Mar 16, 2005	47.87	49.65	46.25	46.69	5,127,479	-0.63(-1.34%)
Mar 15, 2005	46.95	47.68	46.46	47.32	1,792,271	+0.70(+1.50%)
Mar 14, 2005	46.24	46.98	45.67	46.62	1,183,816	+0.77(+1.69%)
Mar 11, 2005	45.27	47.16	45.27	45.85	1,566,920	+0.49(+1.09%)
Mar 10, 2005	45.64	45.98	44.61	45.35	2,221,584	-0.12(-0.27%)
Mar 09, 2005	46.86	46.89	45.31	45.48	2,326,452	-1.47(-3.14%)
Mar 08, 2005	48.36	48.44	46.70	46.95	2,088,694	-1.27(-2.64%)
Mar 07, 2005	46.83	48.29	46.73	48.22	1,638,465	+1.69(+3.63%)
Mar 04, 2005	46.92	47.10	46.17	46.53	1,430,054	-0.45(-0.97%)
Mar 03, 2005	47.64	47.66	46.37	46.99	1,092,310	-0.39(-0.82%)
Mar 02, 2005	46.68	47.61	46.53	47.38	916,417	+0.64(+1.38%)

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.