Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	30.90	31.15	30.77	30.87	709,600	+0.12(+0.39%)
May 27, 2005	30.90	30.95	30.67	30.75	405,400	+0.16(+0.52%)
May 26, 2005	30.78	30.99	30.56	30.59	692,600	-0.05(-0.16%)
May 25, 2005	31.34	31.48	30.61	30.64	631,200	-0.55(-1.76%)
May 24, 2005	31.63	31.69	31.08	31.19	666,900	-0.58(-1.83%)
May 23, 2005	32.20	32.20	31.68	31.77	488,400	-0.29(-0.90%)
May 20, 2005	31.78	32.06	31.36	32.06	617,500	+0.29(+0.91%)
May 19, 2005	31.88	32.10	31.69	31.77	572,100	-0.07(-0.22%)
May 18, 2005	31.17	31.84	31.10	31.84	876,700	+0.91(+2.94%)
May 17, 2005	30.57	30.97	30.51	30.93	429,000	+0.33(+1.08%)
May 16, 2005	30.32	30.65	30.27	30.60	663,000	+0.19(+0.62%)
May 13, 2005	30.80	30.82	30.35	30.41	383,100	-0.24(-0.78%)
May 12, 2005	31.18	31.18	30.45	30.65	461,600	-0.44(-1.42%)
May 11, 2005	30.85	31.17	30.75	31.09	576,000	+0.16(+0.52%)
May 10, 2005	31.25	31.30	30.79	30.93	724,300	-0.89(-2.80%)
May 09, 2005	31.12	31.82	31.09	31.82	446,600	+0.79(+2.55%)
May 06, 2005	31.10	31.37	30.80	31.03	393,100	-0.30(-0.96%)
May 05, 2005	31.37	31.50	31.07	31.33	463,000	-0.04(-0.13%)
May 04, 2005	31.15	31.41	30.95	31.37	479,800	+0.32(+1.03%)
May 03, 2005	30.57	31.05	30.37	31.05	813,100	+0.58(+1.90%)
May 02, 2005	30.85	30.88	30.06	30.47	463,600	-0.13(-0.42%)
Apr 29, 2005	30.48	30.81	29.93	30.60	817,400	+0.50(+1.66%)
Apr 28, 2005	30.25	30.36	29.95	30.10	549,700	-0.54(-1.76%)
Apr 27, 2005	30.37	30.64	30.08	30.64	335,100	+0.34(+1.12%)
Apr 26, 2005	30.55	30.60	30.15	30.30	446,100	-0.20(-0.66%)
Apr 25, 2005	29.99	30.50	29.89	30.50	423,600	+0.59(+1.97%)
Apr 22, 2005	29.73	29.91	29.53	29.91	618,500	+0.31(+1.05%)
Apr 21, 2005	29.90	29.90	29.50	29.60	887,300	-0.15(-0.50%)
Apr 20, 2005	29.90	29.98	29.50	29.75	1,040,400	-0.26(-0.87%)
Apr 19, 2005	30.00	30.22	29.85	30.01	821,300	+0.01(+0.03%)
Apr 18, 2005	29.94	30.04	29.68	30.00	314,100	+0.07(+0.23%)
Apr 15, 2005	30.00	30.10	29.81	29.93	623,900	-0.02(-0.07%)
Apr 14, 2005	30.22	30.27	29.84	29.95	652,300	-0.27(-0.89%)
Apr 13, 2005	30.12	30.35	30.00	30.22	528,200	+0.12(+0.40%)
Apr 12, 2005	29.60	30.11	29.31	30.10	583,500	+0.50(+1.69%)
Apr 11, 2005	29.66	29.66	29.32	29.60	537,800	+0.17(+0.58%)
Apr 08, 2005	29.89	29.90	29.38	29.43	424,800	-0.30(-1.01%)
Apr 07, 2005	29.71	29.95	29.57	29.73	944,100	+0.13(+0.44%)
Apr 06, 2005	29.45	29.73	29.43	29.60	1,012,400	+0.20(+0.68%)
Apr 05, 2005	29.50	29.85	29.35	29.40	710,600	-0.06(-0.20%)
Apr 04, 2005	29.83	29.85	29.28	29.46	561,000	-0.40(-1.34%)
Apr 01, 2005	30.05	30.45	29.70	29.86	654,000	+0.01(+0.03%)
Mar 31, 2005	30.45	30.60	29.85	29.85	767,900	-0.15(-0.50%)
Mar 30, 2005	29.95	30.28	29.80	30.00	1,151,200	+0.33(+1.11%)
Mar 29, 2005	30.19	30.20	29.44	29.67	1,065,600	-0.42(-1.40%)
Mar 28, 2005	30.70	30.70	29.96	30.09	814,100	-0.06(-0.20%)
Mar 24, 2005	30.28	30.83	30.15	30.15	442,700	-0.03(-0.10%)
Mar 23, 2005	30.34	30.51	29.53	30.18	575,900	-0.16(-0.53%)
Mar 22, 2005	30.77	31.18	30.24	30.34	644,500	-0.46(-1.49%)
Mar 21, 2005	31.00	31.02	30.61	30.80	359,600	-0.24(-0.77%)
Mar 18, 2005	31.51	31.58	31.01	31.04	326,200	-0.44(-1.40%)
Mar 17, 2005	31.25	31.53	31.19	31.48	323,600	+0.48(+1.55%)
Mar 16, 2005	31.84	31.93	31.00	31.00	706,200	-0.84(-2.64%)
Mar 15, 2005	32.29	32.64	31.61	31.84	465,300	-0.25(-0.78%)
Mar 14, 2005	31.45	32.10	31.40	32.09	248,600	+0.64(+2.03%)
Mar 11, 2005	31.72	31.73	31.30	31.45	331,600	-0.41(-1.29%)
Mar 10, 2005	31.55	32.00	31.49	31.86	401,300	+0.26(+0.82%)
Mar 09, 2005	32.58	32.58	31.42	31.60	788,500	-0.98(-3.01%)
Mar 08, 2005	32.89	32.93	32.45	32.58	357,000	-0.30(-0.91%)
Mar 07, 2005	32.15	33.14	32.09	32.88	473,600	+0.60(+1.86%)
Mar 04, 2005	31.90	32.28	31.74	32.28	352,400	+0.58(+1.83%)
Mar 03, 2005	31.79	31.87	31.45	31.70	649,800	+0.01(+0.03%)
Mar 02, 2005	31.67	31.99	31.50	31.69	467,000	-0.23(-0.72%)

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.