Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	35.17	35.34	34.86	35.05	402,400	+0.05(+0.14%)
May 27, 2005	34.76	35.03	34.75	35.00	299,400	+0.20(+0.57%)
May 26, 2005	35.00	35.20	34.69	34.80	389,100	+0.02(+0.06%)
May 25, 2005	34.97	35.08	34.46	34.78	591,100	-0.27(-0.77%)
May 24, 2005	35.13	35.24	34.76	35.05	572,400	-0.09(-0.26%)
May 23, 2005	35.53	35.53	35.14	35.14	519,100	-0.33(-0.93%)
May 20, 2005	35.38	35.50	35.00	35.47	636,900	+0.19(+0.54%)
May 19, 2005	35.06	35.33	34.78	35.28	621,300	+0.25(+0.71%)
May 18, 2005	34.68	35.03	34.62	35.03	677,500	+0.25(+0.72%)
May 17, 2005	34.50	34.94	34.32	34.78	730,800	+0.07(+0.20%)
May 16, 2005	34.13	34.72	34.07	34.71	432,100	+0.52(+1.52%)
May 13, 2005	34.90	35.02	34.08	34.19	788,200	-0.66(-1.89%)
May 12, 2005	34.70	35.70	34.70	34.85	712,100	-0.63(-1.78%)
May 11, 2005	35.35	35.59	35.00	35.48	764,200	+0.23(+0.65%)
May 10, 2005	35.15	35.29	34.92	35.25	1,035,400	+0.06(+0.17%)
May 09, 2005	34.73	35.19	34.60	35.19	670,100	+0.44(+1.27%)
May 06, 2005	34.73	34.96	34.50	34.75	815,900	+0.09(+0.26%)
May 05, 2005	34.65	34.97	34.42	34.66	494,800	-0.08(-0.23%)
May 04, 2005	34.69	34.74	34.31	34.74	666,000	+0.25(+0.72%)
May 03, 2005	34.52	34.65	34.30	34.49	754,300	+0.00(+0.00%)
May 02, 2005	34.53	34.91	34.30	34.49	776,500	-0.05(-0.14%)
Apr 29, 2005	34.42	34.70	34.20	34.54	1,283,300	+0.18(+0.52%)
Apr 28, 2005	34.80	34.81	34.36	34.36	852,900	-0.62(-1.77%)
Apr 27, 2005	35.10	35.13	33.40	34.98	1,859,100	-0.16(-0.46%)
Apr 26, 2005	35.36	35.73	35.14	35.14	591,800	-0.55(-1.54%)
Apr 25, 2005	35.41	35.81	35.32	35.69	471,900	+0.34(+0.96%)
Apr 22, 2005	35.50	35.63	35.09	35.35	480,600	-0.07(-0.20%)
Apr 21, 2005	34.90	35.43	34.77	35.42	463,000	+0.68(+1.96%)
Apr 20, 2005	35.01	35.13	34.72	34.74	567,500	-0.32(-0.91%)
Apr 19, 2005	35.26	35.41	34.92	35.06	761,700	-0.20(-0.57%)
Apr 18, 2005	35.30	35.58	35.00	35.26	829,700	-0.08(-0.23%)
Apr 15, 2005	35.57	35.97	35.23	35.34	801,500	-0.40(-1.12%)
Apr 14, 2005	36.35	36.47	35.72	35.74	562,400	-0.70(-1.92%)
Apr 13, 2005	37.01	37.06	36.40	36.44	594,900	-0.57(-1.54%)
Apr 12, 2005	36.25	37.01	36.05	37.01	699,300	+0.59(+1.62%)
Apr 11, 2005	36.48	36.48	36.21	36.42	548,500	+0.11(+0.30%)
Apr 08, 2005	36.42	36.48	36.16	36.31	538,900	+0.01(+0.03%)
Apr 07, 2005	36.06	36.44	36.00	36.30	512,600	+0.28(+0.78%)
Apr 06, 2005	35.80	36.20	35.78	36.02	572,500	+0.27(+0.76%)
Apr 05, 2005	35.75	35.84	35.45	35.75	467,600	+0.16(+0.45%)
Apr 04, 2005	35.67	35.69	35.15	35.59	635,800	-0.01(-0.03%)
Apr 01, 2005	35.82	36.23	35.42	35.60	623,300	-0.10(-0.28%)
Mar 31, 2005	35.60	36.17	35.60	35.70	573,700	-0.05(-0.14%)
Mar 30, 2005	35.23	35.75	35.21	35.75	532,500	+0.68(+1.94%)
Mar 29, 2005	35.20	35.80	35.03	35.07	599,200	-0.29(-0.82%)
Mar 28, 2005	35.70	35.82	35.32	35.36	562,600	-0.25(-0.70%)
Mar 24, 2005	35.70	36.24	35.61	35.61	541,400	-0.09(-0.25%)
Mar 23, 2005	35.08	35.91	34.63	35.70	894,700	+0.63(+1.80%)
Mar 22, 2005	35.95	36.18	35.05	35.07	683,700	-0.89(-2.47%)
Mar 21, 2005	36.28	36.40	35.80	35.96	637,600	-0.32(-0.88%)
Mar 18, 2005	36.86	36.98	36.28	36.28	1,005,600	-0.57(-1.55%)
Mar 17, 2005	36.55	36.99	36.51	36.85	483,100	+0.45(+1.24%)
Mar 16, 2005	36.55	36.80	36.33	36.40	511,800	-0.34(-0.93%)
Mar 15, 2005	37.08	37.38	36.74	36.74	481,700	-0.23(-0.62%)
Mar 14, 2005	36.77	36.97	36.58	36.97	606,700	+0.40(+1.09%)
Mar 11, 2005	37.01	37.03	36.57	36.57	528,300	-0.43(-1.16%)
Mar 10, 2005	37.06	37.49	36.81	37.00	757,200	-0.06(-0.16%)
Mar 09, 2005	38.28	38.28	37.06	37.06	758,500	-1.22(-3.19%)
Mar 08, 2005	38.99	38.99	38.18	38.28	673,600	-0.65(-1.67%)
Mar 07, 2005	38.90	39.35	38.63	38.93	648,600	+0.03(+0.08%)
Mar 04, 2005	38.05	38.95	38.01	38.90	581,000	+0.98(+2.58%)
Mar 03, 2005	38.00	38.00	37.60	37.92	414,200	+0.22(+0.58%)
Mar 02, 2005	38.03	38.17	37.70	37.70	442,600	-0.43(-1.13%)

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.