Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	37.91	38.04	37.60	37.75	1,241,165	-0.09(-0.23%)
May 27, 2005	37.77	37.92	37.69	37.84	752,932	+0.08(+0.20%)
May 26, 2005	37.92	37.98	37.67	37.76	1,679,617	+0.13(+0.35%)
May 25, 2005	38.08	38.17	37.52	37.63	1,977,504	-0.45(-1.18%)
May 24, 2005	38.14	38.23	37.79	38.08	1,386,358	-0.16(-0.41%)
May 23, 2005	37.79	38.45	37.68	38.24	1,392,262	+0.57(+1.51%)
May 20, 2005	38.06	38.07	37.49	37.67	1,724,133	-0.40(-1.05%)
May 19, 2005	38.26	38.39	37.80	38.07	1,026,725	-0.07(-0.18%)
May 18, 2005	37.92	38.31	37.92	38.14	2,022,019	+0.60(+1.60%)
May 17, 2005	36.79	37.66	36.66	37.54	1,793,379	+0.54(+1.46%)
May 16, 2005	36.35	37.08	36.28	37.00	1,674,990	+0.75(+2.08%)
May 13, 2005	36.62	37.04	35.88	36.24	2,841,325	-0.19(-0.52%)
May 12, 2005	37.81	37.81	36.40	36.43	1,583,407	-0.89(-2.38%)
May 11, 2005	37.27	37.36	36.85	37.32	1,530,435	+0.18(+0.47%)
May 10, 2005	37.29	37.37	37.02	37.15	1,862,944	-0.30(-0.80%)
May 09, 2005	37.54	37.70	37.31	37.45	1,694,615	-0.19(-0.52%)
May 06, 2005	37.76	38.01	37.55	37.64	1,612,286	+0.19(+0.52%)
May 05, 2005	37.70	37.86	37.13	37.45	1,748,066	-0.33(-0.86%)
May 04, 2005	37.44	37.77	37.34	37.77	1,471,081	+0.61(+1.64%)
May 03, 2005	37.01	37.54	37.01	37.17	1,834,703	-0.12(-0.32%)
May 02, 2005	36.87	37.50	36.73	37.29	1,687,116	+0.48(+1.29%)
Apr 29, 2005	36.54	36.98	36.35	36.81	2,333,148	+0.76(+2.12%)
Apr 28, 2005	36.66	36.98	35.98	36.04	3,610,213	+0.90(+2.57%)
Apr 27, 2005	35.00	35.51	34.80	35.14	3,491,186	-0.43(-1.20%)
Apr 26, 2005	36.23	36.72	35.57	35.57	1,360,351	-0.94(-2.58%)
Apr 25, 2005	36.40	36.82	36.31	36.51	1,040,287	+0.27(+0.74%)
Apr 22, 2005	36.63	36.68	35.87	36.24	1,413,642	-0.39(-1.06%)
Apr 21, 2005	36.16	36.70	35.93	36.63	1,582,449	+0.83(+2.33%)
Apr 20, 2005	36.51	36.58	35.75	35.79	1,927,244	-0.72(-1.97%)
Apr 19, 2005	36.04	36.77	36.04	36.51	2,327,404	+0.63(+1.76%)
Apr 18, 2005	35.47	36.03	35.25	35.88	2,545,194	+0.41(+1.15%)
Apr 15, 2005	36.45	36.48	35.41	35.47	4,087,118	-1.50(-4.07%)
Apr 14, 2005	38.20	38.36	36.80	36.98	3,189,949	-1.28(-3.34%)
Apr 13, 2005	38.95	39.02	38.17	38.26	2,198,964	-0.86(-2.21%)
Apr 12, 2005	39.30	39.30	38.55	39.12	1,713,602	-0.18(-0.45%)
Apr 11, 2005	39.20	39.55	39.14	39.30	924,132	+0.04(+0.10%)
Apr 08, 2005	39.80	39.82	39.25	39.26	973,594	-0.51(-1.29%)
Apr 07, 2005	39.73	39.94	39.58	39.77	1,399,761	+0.09(+0.22%)
Apr 06, 2005	39.99	40.15	39.63	39.69	1,070,124	-0.16(-0.39%)
Apr 05, 2005	39.62	39.85	39.52	39.84	1,467,412	+0.23(+0.59%)
Apr 04, 2005	39.64	39.73	39.37	39.61	1,863,582	-0.02(-0.05%)
Apr 01, 2005	39.78	39.96	39.39	39.63	1,435,820	-0.04(-0.09%)
Mar 31, 2005	39.64	39.73	39.33	39.67	1,581,492	+0.36(+0.92%)
Mar 30, 2005	38.92	39.37	38.89	39.30	1,795,134	+0.23(+0.58%)
Mar 29, 2005	39.33	39.93	39.07	39.08	2,587,316	-0.67(-1.69%)
Mar 28, 2005	40.05	40.24	39.75	39.75	1,158,835	-0.21(-0.52%)
Mar 24, 2005	39.89	40.23	39.70	39.96	1,465,337	+0.22(+0.55%)
Mar 23, 2005	39.62	39.97	39.59	39.74	2,177,743	+0.11(+0.28%)
Mar 22, 2005	39.80	40.00	39.59	39.62	1,996,490	-0.13(-0.32%)
Mar 21, 2005	39.61	39.87	39.33	39.75	1,321,420	+0.09(+0.22%)
Mar 18, 2005	39.60	39.75	39.42	39.66	1,938,413	-0.09(-0.24%)
Mar 17, 2005	39.45	40.06	39.22	39.75	1,557,559	+0.30(+0.76%)
Mar 16, 2005	39.77	39.77	39.31	39.45	1,916,554	-0.34(-0.85%)
Mar 15, 2005	40.24	40.27	39.72	39.79	875,469	-0.46(-1.14%)
Mar 14, 2005	40.07	40.54	39.82	40.25	1,513,044	+0.33(+0.83%)
Mar 11, 2005	39.49	40.23	39.37	39.92	1,847,308	-0.26(-0.64%)
Mar 10, 2005	40.68	40.72	39.81	40.17	1,416,195	-0.48(-1.19%)
Mar 09, 2005	40.59	41.25	40.50	40.66	1,565,537	-0.01(-0.03%)
Mar 08, 2005	40.32	40.68	40.29	40.67	1,195,692	+0.19(+0.48%)
Mar 07, 2005	40.43	40.76	40.14	40.48	2,570,244	-0.35(-0.86%)
Mar 04, 2005	40.39	40.83	40.19	40.83	1,731,153	+0.66(+1.64%)
Mar 03, 2005	39.67	40.24	39.65	40.17	1,741,205	+0.65(+1.65%)
Mar 02, 2005	39.34	39.70	39.23	39.52	1,351,416	-0.20(-0.50%)

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.