Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	39.00	39.41	38.96	39.14	3,813,147	-0.05(-0.14%)
May 27, 2005	39.25	39.27	38.90	39.19	2,259,813	-0.10(-0.26%)
May 26, 2005	38.92	39.29	38.89	39.29	3,272,320	+0.27(+0.69%)
May 25, 2005	39.04	39.31	38.99	39.02	3,396,337	-0.15(-0.39%)
May 24, 2005	38.96	39.18	38.75	39.18	3,702,513	+0.34(+0.88%)
May 23, 2005	38.52	38.90	38.40	38.84	2,781,903	+0.44(+1.14%)
May 20, 2005	38.53	38.67	38.24	38.40	2,528,665	-0.03(-0.09%)
May 19, 2005	38.52	38.78	38.30	38.43	3,150,683	-0.16(-0.42%)
May 18, 2005	38.80	38.92	38.47	38.59	2,922,277	+0.03(+0.09%)
May 17, 2005	37.96	38.59	37.91	38.56	3,420,724	+0.52(+1.36%)
May 16, 2005	37.80	38.17	37.79	38.04	3,838,575	+0.17(+0.44%)
May 13, 2005	38.19	38.53	37.39	37.87	4,777,772	-0.32(-0.83%)
May 12, 2005	38.14	38.60	38.08	38.19	5,310,123	+0.17(+0.44%)
May 11, 2005	38.08	38.16	37.73	38.02	4,286,761	-0.06(-0.16%)
May 10, 2005	38.50	38.53	38.00	38.08	4,983,724	-0.49(-1.27%)
May 09, 2005	38.06	38.70	38.02	38.57	5,641,132	-0.09(-0.24%)
May 06, 2005	38.74	38.98	38.59	38.67	3,674,409	+0.02(+0.05%)
May 05, 2005	38.63	38.88	38.17	38.65	4,658,068	+0.10(+0.26%)
May 04, 2005	37.89	38.60	37.89	38.55	4,850,933	+0.77(+2.03%)
May 03, 2005	37.63	37.81	37.26	37.78	4,632,789	+0.20(+0.54%)
May 02, 2005	37.77	38.15	37.50	37.58	4,415,685	-0.19(-0.50%)
Apr 29, 2005	37.02	37.91	36.87	37.77	5,393,693	+0.95(+2.58%)
Apr 28, 2005	36.72	37.03	36.53	36.82	2,962,724	-0.13(-0.35%)
Apr 27, 2005	36.69	37.19	36.62	36.95	3,589,351	+0.21(+0.57%)
Apr 26, 2005	36.79	37.11	36.72	36.74	3,495,670	-0.04(-0.11%)
Apr 25, 2005	36.95	37.40	36.58	36.78	4,764,984	+0.08(+0.22%)
Apr 22, 2005	36.28	37.00	36.19	36.70	4,795,319	+0.52(+1.45%)
Apr 21, 2005	36.01	36.35	35.53	36.17	4,294,196	+0.16(+0.45%)
Apr 20, 2005	35.90	36.11	35.67	36.01	3,956,792	+0.24(+0.68%)
Apr 19, 2005	35.42	35.85	35.20	35.77	4,097,464	+0.32(+0.89%)
Apr 18, 2005	35.66	35.86	35.38	35.45	5,296,442	-0.40(-1.11%)
Apr 15, 2005	36.10	36.42	35.78	35.85	3,974,042	-0.54(-1.48%)
Apr 14, 2005	36.79	36.80	36.37	36.39	2,581,157	-0.26(-0.72%)
Apr 13, 2005	36.87	36.92	36.58	36.65	3,085,700	-0.20(-0.55%)
Apr 12, 2005	36.25	36.89	36.14	36.85	2,816,253	+0.52(+1.44%)
Apr 11, 2005	36.42	36.63	36.18	36.33	2,644,503	-0.12(-0.33%)
Apr 08, 2005	36.84	36.89	36.31	36.45	2,696,549	-0.38(-1.04%)
Apr 07, 2005	36.74	36.93	36.65	36.83	2,390,373	+0.03(+0.09%)
Apr 06, 2005	36.93	36.98	36.73	36.80	2,232,898	+0.06(+0.16%)
Apr 05, 2005	36.77	36.85	36.48	36.74	3,484,071	-0.03(-0.07%)
Apr 04, 2005	36.12	36.85	35.75	36.77	9,142,304	+0.85(+2.38%)
Apr 01, 2005	36.62	36.73	35.54	35.91	4,386,985	-0.44(-1.22%)
Mar 31, 2005	36.30	36.46	36.07	36.35	3,499,982	+0.17(+0.46%)
Mar 30, 2005	35.90	36.22	35.71	36.19	3,853,742	+0.28(+0.79%)
Mar 29, 2005	35.79	36.01	35.64	35.90	4,359,327	+0.18(+0.51%)
Mar 28, 2005	35.65	35.98	35.51	35.72	2,476,025	+0.24(+0.68%)
Mar 24, 2005	35.75	35.90	35.48	35.48	2,343,829	-0.13(-0.36%)
Mar 23, 2005	35.51	35.78	35.48	35.61	3,891,959	+0.10(+0.28%)
Mar 22, 2005	35.72	35.94	35.29	35.51	3,568,682	-0.22(-0.60%)
Mar 21, 2005	35.66	35.94	35.60	35.72	2,960,048	+0.07(+0.19%)
Mar 18, 2005	36.15	36.31	35.37	35.66	7,222,273	-0.49(-1.36%)
Mar 17, 2005	36.45	36.45	35.98	36.15	3,540,280	-0.30(-0.83%)
Mar 16, 2005	36.56	36.85	36.38	36.45	5,069,822	-0.37(-1.00%)
Mar 15, 2005	36.89	37.20	36.72	36.82	4,116,200	+0.10(+0.27%)
Mar 14, 2005	36.52	37.26	36.52	36.72	5,198,746	+0.13(+0.35%)
Mar 11, 2005	36.76	36.76	36.48	36.59	2,570,896	-0.09(-0.24%)
Mar 10, 2005	36.45	36.92	36.33	36.68	2,920,196	+0.36(+1.00%)
Mar 09, 2005	36.25	36.52	36.20	36.31	3,312,024	-0.36(-0.97%)
Mar 08, 2005	36.45	36.85	36.31	36.67	3,522,287	+0.09(+0.26%)
Mar 07, 2005	36.38	36.79	36.38	36.58	3,433,810	+0.30(+0.83%)
Mar 04, 2005	36.26	36.30	35.92	36.27	3,781,771	+0.28(+0.78%)
Mar 03, 2005	36.52	36.52	35.66	35.99	4,016,422	-0.24(-0.67%)
Mar 02, 2005	36.21	36.54	35.99	36.23	3,495,670	+0.03(+0.09%)

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.