Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.40	32.41	32.17	32.20	8,607,429	-0.43(-1.31%)
May 27, 2005	32.53	32.64	32.48	32.63	3,732,757	+0.14(+0.42%)
May 26, 2005	32.42	32.52	32.40	32.49	5,268,784	+0.02(+0.06%)
May 25, 2005	32.54	32.54	32.37	32.47	4,921,830	-0.09(-0.27%)
May 24, 2005	32.57	32.60	32.49	32.56	5,571,466	-0.09(-0.26%)
May 23, 2005	32.46	32.68	32.42	32.64	5,426,140	+0.27(+0.83%)
May 20, 2005	32.31	32.39	32.19	32.38	3,904,068	-0.14(-0.42%)
May 19, 2005	32.40	32.52	32.38	32.51	2,886,306	+0.02(+0.07%)
May 18, 2005	32.15	32.58	32.11	32.49	5,032,509	+0.36(+1.13%)
May 17, 2005	31.91	32.16	31.88	32.13	5,760,100	-0.00(-0.01%)
May 16, 2005	31.89	32.16	31.88	32.13	7,810,061	+0.13(+0.40%)
May 13, 2005	32.16	32.21	31.87	32.00	4,521,462	-0.19(-0.58%)
May 12, 2005	32.41	32.45	32.13	32.19	8,292,235	-0.41(-1.24%)
May 11, 2005	32.58	32.63	32.41	32.59	3,055,692	+0.15(+0.45%)
May 10, 2005	32.65	32.71	32.45	32.45	5,132,120	-0.46(-1.39%)
May 09, 2005	32.78	32.91	32.72	32.91	3,446,917	+0.07(+0.23%)
May 06, 2005	32.97	32.99	32.79	32.83	3,130,761	-0.14(-0.43%)
May 05, 2005	33.02	33.08	32.87	32.98	4,119,169	+0.05(+0.15%)
May 04, 2005	32.70	33.04	32.63	32.93	2,228,971	+0.39(+1.19%)
May 03, 2005	32.49	32.61	32.41	32.54	3,929,091	+0.07(+0.22%)
May 02, 2005	32.43	32.52	32.37	32.47	10,014,010	-0.01(-0.03%)
Apr 29, 2005	32.42	32.49	32.17	32.48	5,864,042	+0.51(+1.61%)
Apr 28, 2005	32.20	32.32	31.96	31.97	4,735,120	-0.44(-1.35%)
Apr 27, 2005	32.32	32.46	32.26	32.40	4,515,207	-0.09(-0.27%)
Apr 26, 2005	32.67	32.69	32.49	32.49	4,110,026	-0.41(-1.25%)
Apr 25, 2005	32.82	32.91	32.73	32.90	2,905,073	+0.17(+0.53%)
Apr 22, 2005	32.79	32.90	32.47	32.73	4,467,567	-0.12(-0.35%)
Apr 21, 2005	32.63	32.85	32.49	32.85	6,822,134	+0.58(+1.81%)
Apr 20, 2005	32.48	32.62	32.23	32.26	5,249,535	-0.42(-1.28%)
Apr 19, 2005	32.54	32.71	32.51	32.68	4,120,132	+0.43(+1.33%)
Apr 18, 2005	32.29	32.42	32.17	32.25	7,658,479	-0.12(-0.37%)
Apr 15, 2005	32.83	32.86	32.37	32.37	6,270,666	-0.40(-1.22%)
Apr 14, 2005	33.11	33.11	32.77	32.77	4,495,958	-0.44(-1.31%)
Apr 13, 2005	33.33	33.48	33.18	33.21	3,304,960	-0.35(-1.05%)
Apr 12, 2005	33.28	33.63	33.15	33.56	3,821,781	+0.08(+0.25%)
Apr 11, 2005	33.54	33.59	33.41	33.48	2,256,881	+0.12(+0.37%)
Apr 08, 2005	33.35	33.50	33.27	33.35	8,259,994	+0.00(+0.00%)
Apr 07, 2005	33.29	33.48	33.29	33.35	2,893,524	+0.13(+0.41%)
Apr 06, 2005	33.14	33.32	33.11	33.22	3,888,669	+0.09(+0.28%)
Apr 05, 2005	33.02	33.15	32.99	33.12	5,124,901	+0.18(+0.54%)
Apr 04, 2005	32.83	32.98	32.72	32.95	3,106,701	+0.01(+0.03%)
Apr 01, 2005	33.29	33.34	32.85	32.94	4,439,175	-0.08(-0.23%)
Mar 31, 2005	33.25	33.27	32.96	33.01	9,326,359	-0.01(-0.04%)
Mar 30, 2005	32.96	33.13	32.94	33.03	4,866,972	+0.27(+0.82%)
Mar 29, 2005	32.94	33.05	32.70	32.76	4,224,074	-0.34(-1.04%)
Mar 28, 2005	33.12	33.24	33.10	33.10	2,329,544	+0.00(+0.00%)
Mar 24, 2005	33.16	33.29	33.10	33.10	4,379,986	-0.01(-0.02%)
Mar 23, 2005	33.25	33.25	33.05	33.11	5,204,782	-0.73(-2.16%)
Mar 22, 2005	33.70	33.86	33.70	33.84	7,491,980	+0.12(+0.36%)
Mar 21, 2005	33.86	33.86	33.66	33.72	4,049,394	-0.23(-0.68%)
Mar 18, 2005	34.04	34.04	33.86	33.95	2,321,364	-0.07(-0.20%)
Mar 17, 2005	33.97	34.10	33.95	34.02	2,568,706	-0.04(-0.12%)
Mar 16, 2005	34.23	34.24	34.01	34.06	4,482,965	+0.04(+0.12%)
Mar 15, 2005	34.33	34.34	34.00	34.02	3,771,735	-0.21(-0.62%)
Mar 14, 2005	34.17	34.23	34.05	34.23	3,100,926	-0.11(-0.32%)
Mar 11, 2005	34.41	34.48	34.29	34.34	4,019,559	-0.01(-0.02%)
Mar 10, 2005	34.39	34.41	34.19	34.35	3,113,919	+0.11(+0.33%)
Mar 09, 2005	34.40	34.47	34.22	34.24	4,538,305	-0.16(-0.45%)
Mar 08, 2005	34.44	34.48	34.35	34.39	3,966,625	+0.09(+0.27%)
Mar 07, 2005	34.26	34.36	34.22	34.30	3,220,266	-0.15(-0.42%)
Mar 04, 2005	34.18	34.52	33.99	34.44	4,736,564	+0.59(+1.75%)
Mar 03, 2005	33.97	34.02	33.78	33.85	3,560,964	+0.02(+0.05%)
Mar 02, 2005	33.71	33.96	33.71	33.84	5,413,147	-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.