Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	38.19	38.24	37.92	38.08	75,281,472	-0.13(-0.34%)
May 27, 2005	38.14	38.25	38.02	38.21	50,111,400	+0.02(+0.05%)
May 26, 2005	37.98	38.27	37.98	38.19	84,087,864	+0.38(+1.01%)
May 25, 2005	37.84	37.88	37.59	37.81	76,490,880	-0.16(-0.42%)
May 24, 2005	37.76	38.00	37.70	37.97	100,988,400	+0.12(+0.32%)
May 23, 2005	37.66	37.99	37.60	37.85	93,084,800	+0.19(+0.50%)
May 20, 2005	37.45	37.69	37.35	37.66	66,707,776	+0.15(+0.39%)
May 19, 2005	37.29	37.52	37.20	37.51	93,998,432	+0.31(+0.84%)
May 18, 2005	36.80	37.36	36.71	37.20	128,146,704	+0.50(+1.36%)
May 17, 2005	36.35	36.74	36.21	36.70	91,708,896	+0.22(+0.59%)
May 16, 2005	36.24	36.54	36.13	36.48	79,136,960	+0.24(+0.67%)
May 13, 2005	35.99	36.47	35.89	36.24	133,310,016	+0.39(+1.09%)
May 12, 2005	36.00	36.20	35.66	35.85	116,671,464	-0.10(-0.28%)
May 11, 2005	35.82	36.03	35.30	35.95	132,052,984	+0.18(+0.51%)
May 10, 2005	35.86	35.96	35.62	35.77	77,475,648	-0.26(-0.73%)
May 09, 2005	35.87	36.06	35.66	36.03	66,371,704	+0.17(+0.48%)
May 06, 2005	35.97	36.02	35.72	35.86	77,397,624	+0.10(+0.27%)
May 05, 2005	35.75	35.92	35.53	35.76	79,625,224	+0.03(+0.09%)
May 04, 2005	35.29	35.83	35.24	35.73	90,934,888	+0.43(+1.21%)
May 03, 2005	35.05	35.60	35.03	35.30	104,075,336	+0.18(+0.51%)
May 02, 2005	35.10	35.26	34.89	35.12	68,205,392	+0.14(+0.40%)
Apr 29, 2005	35.00	35.06	34.35	34.98	144,508,384	+0.23(+0.66%)
Apr 28, 2005	34.92	35.15	34.72	34.75	98,661,336	-0.35(-1.00%)
Apr 27, 2005	34.87	35.25	34.73	35.10	112,639,752	+0.05(+0.14%)
Apr 26, 2005	35.29	35.70	35.04	35.05	108,099,464	-0.33(-0.92%)
Apr 25, 2005	35.30	35.46	35.15	35.38	72,220,032	+0.28(+0.81%)
Apr 22, 2005	35.45	35.47	34.82	35.09	115,150,752	-0.53(-1.49%)
Apr 21, 2005	35.09	35.71	34.96	35.62	125,000,944	+0.92(+2.64%)
Apr 20, 2005	35.21	35.29	34.59	34.70	140,457,360	-0.29(-0.82%)
Apr 19, 2005	35.02	35.10	34.75	34.99	97,511,448	+0.24(+0.69%)
Apr 18, 2005	34.73	35.10	34.64	34.75	110,713,824	+0.01(+0.03%)
Apr 15, 2005	35.24	35.37	34.68	34.74	170,274,400	-0.81(-2.28%)
Apr 14, 2005	36.06	36.10	35.50	35.55	158,933,968	-0.51(-1.41%)
Apr 13, 2005	36.56	36.60	35.98	36.06	109,071,064	-0.60(-1.64%)
Apr 12, 2005	36.44	36.74	35.91	36.66	145,341,312	+0.18(+0.49%)
Apr 11, 2005	36.75	36.78	36.40	36.48	71,096,976	-0.16(-0.44%)
Apr 08, 2005	37.00	37.07	36.60	36.64	92,409,840	-0.30(-0.81%)
Apr 07, 2005	36.53	36.95	36.51	36.94	88,708,928	+0.44(+1.21%)
Apr 06, 2005	36.66	36.91	36.42	36.50	82,219,312	-0.06(-0.16%)
Apr 05, 2005	36.50	36.67	36.41	36.56	66,463,064	+0.10(+0.27%)
Apr 04, 2005	36.25	36.60	36.03	36.46	100,153,712	+0.26(+0.72%)
Apr 01, 2005	36.82	36.88	36.13	36.20	143,876,880	-0.37(-1.01%)
Mar 31, 2005	36.73	36.75	36.44	36.57	86,651,192	-0.16(-0.44%)
Mar 30, 2005	36.23	36.78	36.22	36.73	115,019,584	+0.68(+1.89%)
Mar 29, 2005	36.26	36.58	35.94	36.05	119,633,328	-0.29(-0.80%)
Mar 28, 2005	36.41	36.61	36.31	36.34	59,773,984	+0.07(+0.19%)
Mar 24, 2005	36.39	36.65	36.27	36.27	77,711,688	+0.01(+0.03%)
Mar 23, 2005	36.09	36.49	36.07	36.26	97,523,976	+0.13(+0.36%)
Mar 22, 2005	36.63	36.75	36.11	36.13	114,134,328	-0.45(-1.23%)
Mar 21, 2005	36.60	36.75	36.25	36.58	92,838,632	+0.07(+0.19%)
Mar 18, 2005	36.75	36.78	36.35	36.51	109,185,280	-0.20(-0.54%)
Mar 17, 2005	36.61	36.89	36.54	36.71	101,801,136	+0.09(+0.26%)
Mar 16, 2005	36.91	37.18	36.53	36.62	159,757,440	-0.42(-1.15%)
Mar 15, 2005	37.44	37.48	36.99	37.04	93,917,512	-0.30(-0.80%)
Mar 14, 2005	37.24	37.36	37.03	37.34	71,522,296	+0.17(+0.46%)
Mar 11, 2005	37.69	37.82	37.02	37.17	102,865,408	-0.35(-0.93%)
Mar 10, 2005	37.61	37.67	37.08	37.52	98,047,624	-0.05(-0.13%)
Mar 09, 2005	37.67	37.93	37.47	37.57	98,186,648	-0.11(-0.29%)
Mar 08, 2005	37.97	38.21	37.65	37.68	89,618,528	-0.38(-1.00%)
Mar 07, 2005	37.60	38.29	37.56	38.06	94,886,352	+0.54(+1.44%)
Mar 04, 2005	37.59	37.75	37.40	37.52	86,649,864	+0.22(+0.59%)
Mar 03, 2005	37.71	37.73	37.02	37.30	90,101,320	-0.31(-0.82%)
Mar 02, 2005	37.42	38.02	37.36	37.61	107,985,176	-0.02(-0.05%)

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.