Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.38	32.39	32.15	32.18	8,612,545	-0.43(-1.31%)
May 27, 2005	32.51	32.63	32.46	32.61	3,734,976	+0.13(+0.42%)
May 26, 2005	32.40	32.50	32.38	32.47	5,271,916	+0.02(+0.06%)
May 25, 2005	32.52	32.52	32.35	32.45	4,924,756	-0.09(-0.27%)
May 24, 2005	32.55	32.58	32.47	32.54	5,574,777	-0.09(-0.26%)
May 23, 2005	32.44	32.66	32.40	32.63	5,429,365	+0.27(+0.83%)
May 20, 2005	32.30	32.37	32.17	32.36	3,906,389	-0.14(-0.42%)
May 19, 2005	32.38	32.50	32.36	32.49	2,888,021	+0.02(+0.07%)
May 18, 2005	32.13	32.56	32.09	32.47	5,035,500	+0.36(+1.13%)
May 17, 2005	31.89	32.15	31.86	32.11	5,763,524	-0.00(-0.01%)
May 16, 2005	31.87	32.14	31.86	32.11	7,814,704	+0.13(+0.40%)
May 13, 2005	32.14	32.19	31.85	31.98	4,524,150	-0.19(-0.58%)
May 12, 2005	32.39	32.43	32.11	32.17	8,297,164	-0.41(-1.24%)
May 11, 2005	32.56	32.61	32.39	32.58	3,057,509	+0.15(+0.45%)
May 10, 2005	32.63	32.69	32.43	32.43	5,135,170	-0.46(-1.39%)
May 09, 2005	32.76	32.90	32.70	32.89	3,448,966	+0.07(+0.23%)
May 06, 2005	32.95	32.97	32.77	32.81	3,132,622	-0.14(-0.43%)
May 05, 2005	33.00	33.06	32.85	32.96	4,121,618	+0.05(+0.14%)
May 04, 2005	32.68	33.02	32.61	32.91	2,230,296	+0.39(+1.19%)
May 03, 2005	32.47	32.59	32.39	32.52	3,931,426	+0.07(+0.22%)
May 02, 2005	32.41	32.50	32.35	32.45	10,019,962	-0.01(-0.03%)
Apr 29, 2005	32.40	32.47	32.15	32.46	5,867,528	+0.51(+1.61%)
Apr 28, 2005	32.19	32.30	31.94	31.95	4,737,935	-0.44(-1.35%)
Apr 27, 2005	32.30	32.44	32.25	32.38	4,517,891	-0.09(-0.27%)
Apr 26, 2005	32.65	32.67	32.47	32.47	4,112,470	-0.41(-1.25%)
Apr 25, 2005	32.80	32.89	32.71	32.88	2,906,800	+0.17(+0.53%)
Apr 22, 2005	32.77	32.88	32.45	32.71	4,470,222	-0.12(-0.35%)
Apr 21, 2005	32.61	32.83	32.47	32.83	6,826,189	+0.58(+1.81%)
Apr 20, 2005	32.47	32.60	32.21	32.24	5,252,656	-0.42(-1.28%)
Apr 19, 2005	32.52	32.69	32.49	32.66	4,122,581	+0.43(+1.33%)
Apr 18, 2005	32.27	32.40	32.15	32.23	7,663,032	-0.12(-0.37%)
Apr 15, 2005	32.81	32.84	32.35	32.35	6,274,393	-0.40(-1.22%)
Apr 14, 2005	33.09	33.09	32.75	32.75	4,498,631	-0.44(-1.31%)
Apr 13, 2005	33.31	33.46	33.16	33.19	3,306,924	-0.35(-1.05%)
Apr 12, 2005	33.26	33.61	33.13	33.54	3,824,053	+0.08(+0.25%)
Apr 11, 2005	33.52	33.57	33.39	33.46	2,258,223	+0.12(+0.37%)
Apr 08, 2005	33.33	33.48	33.25	33.33	8,264,904	+0.00(+0.00%)
Apr 07, 2005	33.27	33.46	33.27	33.33	2,895,244	+0.13(+0.41%)
Apr 06, 2005	33.12	33.30	33.09	33.20	3,890,981	+0.09(+0.28%)
Apr 05, 2005	33.00	33.13	32.97	33.11	5,127,948	+0.18(+0.54%)
Apr 04, 2005	32.81	32.96	32.70	32.93	3,108,547	+0.01(+0.03%)
Apr 01, 2005	33.27	33.32	32.84	32.92	4,441,814	-0.08(-0.23%)
Mar 31, 2005	33.23	33.25	32.95	32.99	9,331,902	-0.01(-0.04%)
Mar 30, 2005	32.94	33.11	32.92	33.01	4,869,865	+0.27(+0.82%)
Mar 29, 2005	32.92	33.03	32.68	32.74	4,226,585	-0.34(-1.04%)
Mar 28, 2005	33.11	33.22	33.08	33.08	2,330,929	+0.00(+0.00%)
Mar 24, 2005	33.14	33.27	33.08	33.08	4,382,590	-0.01(-0.02%)
Mar 23, 2005	33.23	33.23	33.03	33.09	5,207,876	-0.73(-2.16%)
Mar 22, 2005	33.68	33.84	33.68	33.82	7,496,434	+0.12(+0.36%)
Mar 21, 2005	33.84	33.84	33.65	33.70	4,051,801	-0.23(-0.68%)
Mar 18, 2005	34.02	34.02	33.84	33.93	2,322,743	-0.07(-0.20%)
Mar 17, 2005	33.95	34.08	33.93	34.00	2,570,233	-0.04(-0.12%)
Mar 16, 2005	34.21	34.22	33.99	34.04	4,485,630	+0.04(+0.12%)
Mar 15, 2005	34.31	34.32	33.98	34.00	3,773,977	-0.21(-0.62%)
Mar 14, 2005	34.15	34.21	34.03	34.21	3,102,769	-0.11(-0.32%)
Mar 11, 2005	34.39	34.46	34.27	34.32	4,021,948	-0.01(-0.02%)
Mar 10, 2005	34.37	34.39	34.17	34.33	3,115,770	+0.11(+0.33%)
Mar 09, 2005	34.38	34.45	34.20	34.22	4,541,002	-0.16(-0.45%)
Mar 08, 2005	34.42	34.45	34.33	34.37	3,968,983	+0.09(+0.27%)
Mar 07, 2005	34.23	34.34	34.20	34.28	3,222,181	-0.15(-0.42%)
Mar 04, 2005	34.16	34.49	33.97	34.42	4,739,379	+0.59(+1.75%)
Mar 03, 2005	33.95	34.00	33.76	33.83	3,563,081	+0.02(+0.05%)
Mar 02, 2005	33.69	33.94	33.69	33.82	5,416,365	-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.