Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	37.96	37.98	37.74	37.74	2,578,051	-0.25(-0.65%)
May 27, 2005	38.37	38.37	37.87	37.99	1,525,764	-0.32(-0.83%)
May 26, 2005	38.28	38.45	38.03	38.31	1,544,683	+0.17(+0.45%)
May 25, 2005	38.02	38.25	37.86	38.14	1,535,650	-0.11(-0.29%)
May 24, 2005	38.23	38.42	37.97	38.25	2,197,292	+0.06(+0.17%)
May 23, 2005	38.26	38.35	38.00	38.18	2,006,741	-0.07(-0.18%)
May 20, 2005	38.42	38.42	38.08	38.25	1,759,094	-0.04(-0.11%)
May 19, 2005	38.10	38.42	38.04	38.30	2,711,334	+0.49(+1.29%)
May 18, 2005	37.78	38.07	37.69	37.81	3,062,948	+0.21(+0.55%)
May 17, 2005	37.12	37.64	37.10	37.60	3,151,576	+0.39(+1.06%)
May 16, 2005	36.44	37.21	36.41	37.21	2,080,541	+0.84(+2.32%)
May 13, 2005	36.71	36.71	36.13	36.37	2,519,420	-0.22(-0.61%)
May 12, 2005	36.67	36.95	36.52	36.59	2,052,078	-0.02(-0.06%)
May 11, 2005	36.26	36.73	36.22	36.61	2,019,354	+0.40(+1.10%)
May 10, 2005	36.38	36.45	36.11	36.21	2,621,342	-0.33(-0.91%)
May 09, 2005	36.14	36.55	36.00	36.55	1,868,686	+0.45(+1.24%)
May 06, 2005	36.58	36.58	36.02	36.10	2,230,357	-0.36(-1.00%)
May 05, 2005	36.52	36.63	36.25	36.46	2,277,739	-0.14(-0.38%)
May 04, 2005	36.65	36.79	36.51	36.61	2,525,215	-0.02(-0.05%)
May 03, 2005	36.67	36.80	36.42	36.62	2,506,126	-0.05(-0.14%)
May 02, 2005	36.65	36.73	36.38	36.68	2,318,132	+0.04(+0.10%)
Apr 29, 2005	36.15	36.82	36.15	36.64	2,816,324	+0.50(+1.40%)
Apr 28, 2005	36.44	36.60	36.14	36.14	2,332,449	-0.36(-0.98%)
Apr 27, 2005	36.23	36.73	35.94	36.49	2,500,502	+0.08(+0.21%)
Apr 26, 2005	36.91	36.96	36.40	36.42	3,528,757	-0.69(-1.85%)
Apr 25, 2005	36.96	37.43	36.39	37.10	5,241,322	-0.17(-0.46%)
Apr 22, 2005	37.26	37.56	36.98	37.27	2,419,202	-0.27(-0.72%)
Apr 21, 2005	37.61	37.64	37.22	37.54	1,969,586	+0.58(+1.57%)
Apr 20, 2005	37.55	37.65	36.88	36.96	2,704,005	-0.73(-1.93%)
Apr 19, 2005	37.99	38.00	37.56	37.69	1,838,519	-0.14(-0.37%)
Apr 18, 2005	37.90	38.11	37.68	37.83	2,923,359	-0.03(-0.08%)
Apr 15, 2005	38.11	39.16	37.78	37.86	4,072,626	-0.49(-1.28%)
Apr 14, 2005	38.46	38.64	38.31	38.35	3,422,233	-0.25(-0.65%)
Apr 13, 2005	39.10	39.30	38.47	38.61	2,608,900	-0.49(-1.26%)
Apr 12, 2005	38.90	39.25	38.58	39.10	2,196,099	+0.09(+0.23%)
Apr 11, 2005	38.46	39.14	38.46	39.01	2,256,775	+0.42(+1.09%)
Apr 08, 2005	38.96	39.11	38.56	38.59	1,937,543	-0.37(-0.95%)
Apr 07, 2005	38.64	39.16	38.44	38.96	2,427,384	+0.38(+0.97%)
Apr 06, 2005	38.65	38.81	38.54	38.58	1,560,875	-0.01(-0.03%)
Apr 05, 2005	38.42	38.69	38.32	38.59	2,726,844	+0.26(+0.69%)
Apr 04, 2005	38.41	38.44	38.14	38.33	2,906,827	-0.08(-0.20%)
Apr 01, 2005	38.61	38.71	38.31	38.41	3,278,894	-0.16(-0.41%)
Mar 31, 2005	38.61	38.63	38.45	38.57	1,934,476	-0.04(-0.11%)
Mar 30, 2005	38.51	38.77	38.42	38.61	3,273,781	+0.21(+0.53%)
Mar 29, 2005	37.90	38.66	37.90	38.40	2,839,844	+0.21(+0.54%)
Mar 28, 2005	38.13	38.46	38.02	38.20	2,101,676	+0.17(+0.45%)
Mar 24, 2005	38.46	38.46	38.03	38.03	1,869,027	-0.31(-0.81%)
Mar 23, 2005	37.94	38.68	37.94	38.34	2,926,086	+0.40(+1.07%)
Mar 22, 2005	38.07	38.58	37.88	37.93	3,120,897	-0.17(-0.45%)
Mar 21, 2005	38.37	38.40	37.90	38.10	1,973,506	+0.02(+0.06%)
Mar 18, 2005	37.93	38.28	37.90	38.08	3,184,982	+0.00(+0.00%)
Mar 17, 2005	37.99	38.22	37.79	38.08	2,418,180	-0.05(-0.14%)
Mar 16, 2005	38.25	38.45	37.98	38.13	1,746,652	-0.33(-0.85%)
Mar 15, 2005	38.81	39.02	38.46	38.46	1,686,317	-0.26(-0.68%)
Mar 14, 2005	38.46	38.77	38.38	38.72	1,838,519	+0.24(+0.63%)
Mar 11, 2005	38.51	38.74	38.27	38.48	2,871,887	-0.23(-0.59%)
Mar 10, 2005	38.32	38.78	38.31	38.71	2,581,460	+0.45(+1.17%)
Mar 09, 2005	38.43	38.61	38.18	38.27	1,995,493	-0.31(-0.81%)
Mar 08, 2005	38.49	38.75	38.44	38.58	1,691,601	+0.13(+0.35%)
Mar 07, 2005	38.78	38.81	38.40	38.44	1,868,857	-0.20(-0.52%)
Mar 04, 2005	38.94	38.94	38.60	38.64	2,173,942	+0.02(+0.06%)
Mar 03, 2005	38.90	39.18	38.45	38.62	2,279,954	-0.05(-0.12%)
Mar 02, 2005	38.58	38.93	38.30	38.66	2,446,132	-0.33(-0.84%)

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.