Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	33.17	33.23	32.65	32.71	36,720,040	-0.35(-1.06%)
May 27, 2005	32.82	33.12	32.76	33.06	17,707,016	+0.34(+1.03%)
May 26, 2005	32.62	32.83	32.42	32.72	21,048,934	+0.31(+0.97%)
May 25, 2005	32.05	32.58	31.90	32.41	30,477,440	+0.37(+1.16%)
May 24, 2005	31.92	32.13	31.79	32.03	22,178,658	+0.17(+0.53%)
May 23, 2005	31.65	32.16	31.51	31.86	30,827,956	+0.43(+1.37%)
May 20, 2005	31.91	31.99	31.40	31.43	30,068,850	-0.48(-1.50%)
May 19, 2005	31.30	31.94	31.15	31.91	35,450,112	+0.69(+2.20%)
May 18, 2005	31.63	31.75	31.09	31.22	54,419,152	-0.12(-0.39%)
May 17, 2005	31.14	31.42	30.89	31.35	47,859,712	+0.30(+0.96%)
May 16, 2005	31.14	31.22	30.72	31.05	59,134,264	-0.20(-0.65%)
May 13, 2005	32.00	32.01	31.18	31.25	41,726,908	-0.65(-2.04%)
May 12, 2005	33.32	33.32	31.72	31.91	40,909,212	-1.44(-4.31%)
May 11, 2005	33.14	33.41	32.91	33.34	24,907,346	+0.03(+0.10%)
May 10, 2005	33.48	33.68	33.17	33.31	24,332,778	-0.45(-1.34%)
May 09, 2005	33.61	33.79	33.52	33.76	23,159,068	+0.24(+0.71%)
May 06, 2005	33.79	34.13	33.47	33.52	23,272,814	-0.12(-0.35%)
May 05, 2005	33.38	33.74	33.24	33.64	32,319,878	+0.33(+1.00%)
May 04, 2005	33.09	33.35	32.63	33.31	33,538,776	+0.42(+1.29%)
May 03, 2005	33.37	33.47	32.68	32.88	31,310,428	-0.72(-2.15%)
May 02, 2005	33.17	33.61	32.87	33.60	28,348,234	+0.41(+1.24%)
Apr 29, 2005	32.88	33.31	32.65	33.19	45,491,676	+0.60(+1.84%)
Apr 28, 2005	33.38	33.61	32.59	32.59	54,739,256	-1.39(-4.08%)
Apr 27, 2005	34.48	34.60	33.81	33.98	35,044,100	-0.52(-1.50%)
Apr 26, 2005	34.90	35.01	34.50	34.50	22,282,952	-0.40(-1.15%)
Apr 25, 2005	34.90	35.19	34.69	34.90	25,700,128	+0.31(+0.91%)
Apr 22, 2005	34.50	34.89	34.02	34.58	29,377,098	+0.08(+0.24%)
Apr 21, 2005	33.49	34.51	33.40	34.50	28,794,282	+1.25(+3.75%)
Apr 20, 2005	33.79	34.29	33.18	33.26	35,491,348	-0.87(-2.54%)
Apr 19, 2005	33.38	34.48	33.38	34.12	40,693,748	+0.80(+2.41%)
Apr 18, 2005	32.39	33.38	32.24	33.32	39,676,224	+0.62(+1.89%)
Apr 15, 2005	34.02	34.57	32.65	32.70	48,044,076	-1.49(-4.36%)
Apr 14, 2005	34.50	34.74	34.11	34.19	31,794,792	-0.23(-0.68%)
Apr 13, 2005	35.01	35.36	34.30	34.43	40,873,816	-0.74(-2.12%)
Apr 12, 2005	34.89	35.25	34.80	35.17	38,682,924	+0.08(+0.23%)
Apr 11, 2005	34.91	35.17	34.55	35.09	27,300,814	+0.16(+0.47%)
Apr 08, 2005	35.36	35.43	34.92	34.93	21,632,266	-0.49(-1.38%)
Apr 07, 2005	35.71	35.72	35.02	35.41	28,636,550	-0.03(-0.08%)
Apr 06, 2005	35.07	35.53	34.90	35.44	29,116,102	+0.49(+1.40%)
Apr 05, 2005	35.21	35.53	34.83	34.95	27,190,332	-0.34(-0.97%)
Apr 04, 2005	35.47	35.93	34.99	35.30	39,990,140	+0.06(+0.17%)
Apr 01, 2005	34.98	35.33	34.88	35.24	31,924,518	+0.55(+1.59%)
Mar 31, 2005	34.82	35.11	34.65	34.69	35,932,588	+0.21(+0.61%)
Mar 30, 2005	34.13	34.52	33.40	34.48	44,791,164	+0.56(+1.66%)
Mar 29, 2005	34.27	34.77	33.78	33.91	32,522,454	-0.36(-1.05%)
Mar 28, 2005	34.36	34.59	33.97	34.27	35,062,828	-0.06(-0.19%)
Mar 24, 2005	35.09	35.30	34.08	34.34	42,805,256	-0.63(-1.81%)
Mar 23, 2005	35.44	35.44	34.69	34.97	45,103,532	-0.47(-1.33%)
Mar 22, 2005	35.94	36.57	35.39	35.44	33,811,284	-0.73(-2.01%)
Mar 21, 2005	36.46	36.65	35.97	36.17	30,628,814	-0.29(-0.80%)
Mar 18, 2005	35.85	36.58	35.81	36.46	55,866,572	+0.68(+1.89%)
Mar 17, 2005	35.43	35.87	35.29	35.79	37,416,604	+0.70(+1.99%)
Mar 16, 2005	34.92	35.41	34.61	35.09	36,036,196	-0.04(-0.10%)
Mar 15, 2005	35.67	36.00	35.08	35.12	30,200,294	-0.54(-1.52%)
Mar 14, 2005	35.54	35.79	34.94	35.66	33,615,580	+0.13(+0.38%)
Mar 11, 2005	35.14	35.85	35.02	35.53	42,201,820	+0.40(+1.13%)
Mar 10, 2005	35.44	35.53	34.63	35.14	68,731,504	-0.24(-0.69%)
Mar 09, 2005	36.72	37.46	35.33	35.38	117,102,376	-1.34(-3.66%)
Mar 08, 2005	36.75	37.02	36.55	36.72	31,257,680	+0.06(+0.16%)
Mar 07, 2005	37.00	37.02	36.42	36.67	33,152,522	-0.33(-0.90%)
Mar 04, 2005	36.74	37.25	36.52	37.00	35,746,504	+0.30(+0.82%)
Mar 03, 2005	36.49	36.74	36.26	36.70	34,864,032	+0.22(+0.59%)
Mar 02, 2005	36.11	36.77	36.10	36.48	44,629,652	+0.34(+0.93%)

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.