Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	37.26	37.64	37.22	37.47	2,618,179	+0.29(+0.78%)
May 27, 2005	37.00	37.19	36.97	37.18	1,123,061	+0.19(+0.51%)
May 26, 2005	37.18	37.50	36.91	37.00	1,922,294	-0.14(-0.38%)
May 25, 2005	37.52	37.53	37.02	37.14	3,165,437	-0.45(-1.18%)
May 24, 2005	37.75	37.87	37.43	37.58	3,221,869	-0.42(-1.11%)
May 23, 2005	38.03	38.19	37.96	38.00	3,174,296	+0.01(+0.03%)
May 20, 2005	38.00	38.06	37.67	37.99	3,121,801	-0.01(-0.03%)
May 19, 2005	37.36	38.01	37.36	38.00	4,004,042	+0.62(+1.65%)
May 18, 2005	37.31	37.47	37.25	37.39	5,265,230	+0.43(+1.15%)
May 17, 2005	36.73	37.04	36.61	36.96	1,629,307	+0.22(+0.60%)
May 16, 2005	36.32	36.75	36.32	36.74	2,194,939	+0.44(+1.21%)
May 13, 2005	36.76	36.79	36.24	36.30	3,805,546	-0.37(-1.00%)
May 12, 2005	37.02	37.04	36.54	36.67	1,690,989	-0.32(-0.87%)
May 11, 2005	37.06	37.06	36.61	36.99	4,041,773	+0.11(+0.30%)
May 10, 2005	36.94	36.97	36.67	36.88	3,680,214	-0.06(-0.17%)
May 09, 2005	36.27	36.96	36.24	36.94	2,218,562	+0.60(+1.66%)
May 06, 2005	36.30	36.59	36.11	36.34	4,095,908	-0.24(-0.66%)
May 05, 2005	36.42	36.72	36.42	36.58	4,589,687	+0.22(+0.60%)
May 04, 2005	36.02	36.39	35.90	36.36	2,671,330	+0.11(+0.29%)
May 03, 2005	36.06	36.26	35.87	36.26	2,086,997	+0.18(+0.49%)
May 02, 2005	36.12	36.26	35.80	36.08	2,262,526	-0.04(-0.12%)
Apr 29, 2005	35.87	36.16	35.58	36.12	2,291,398	+0.43(+1.21%)
Apr 28, 2005	35.87	35.87	35.63	35.69	1,251,017	-0.17(-0.48%)
Apr 27, 2005	35.48	35.89	35.29	35.86	3,026,654	+0.29(+0.81%)
Apr 26, 2005	35.66	35.78	35.51	35.58	2,973,175	-0.02(-0.07%)
Apr 25, 2005	35.26	35.60	35.19	35.60	5,039,502	+0.57(+1.63%)
Apr 22, 2005	34.96	35.22	34.92	35.03	2,883,606	-0.01(-0.02%)
Apr 21, 2005	35.02	35.04	34.72	35.04	2,167,379	+0.17(+0.48%)
Apr 20, 2005	34.84	35.05	34.72	34.87	2,234,638	-0.18(-0.52%)
Apr 19, 2005	34.90	35.05	34.84	35.05	1,525,958	+0.30(+0.88%)
Apr 18, 2005	34.02	34.88	34.02	34.75	1,880,298	+0.13(+0.39%)
Apr 15, 2005	34.73	34.90	34.37	34.61	3,119,832	-0.16(-0.47%)
Apr 14, 2005	34.85	35.05	34.67	34.78	1,639,478	-0.21(-0.60%)
Apr 13, 2005	35.13	35.20	34.90	34.99	3,876,414	-0.07(-0.20%)
Apr 12, 2005	34.26	35.06	34.25	35.06	4,900,391	+0.65(+1.88%)
Apr 11, 2005	34.14	34.56	34.14	34.41	1,941,324	+0.41(+1.21%)
Apr 08, 2005	34.49	34.65	33.58	34.00	1,389,144	-0.56(-1.63%)
Apr 07, 2005	34.32	34.66	34.31	34.56	1,980,038	+0.13(+0.37%)
Apr 06, 2005	34.20	34.44	34.16	34.44	4,922,701	+0.30(+0.88%)
Apr 05, 2005	34.14	34.29	34.01	34.14	818,263	+0.02(+0.04%)
Apr 04, 2005	34.20	34.24	33.74	34.12	5,136,618	-0.17(-0.49%)
Apr 01, 2005	34.47	34.91	34.09	34.29	7,194,415	+0.09(+0.27%)
Mar 31, 2005	34.46	34.70	34.20	34.20	5,529,673	-0.13(-0.37%)
Mar 30, 2005	33.89	34.33	33.89	34.33	3,573,912	+0.44(+1.29%)
Mar 29, 2005	33.77	34.17	33.77	33.89	2,944,631	-0.05(-0.14%)
Mar 28, 2005	34.06	34.21	33.83	33.94	3,456,127	-0.02(-0.05%)
Mar 24, 2005	33.89	34.50	33.89	33.96	4,259,298	-0.30(-0.88%)
Mar 23, 2005	34.14	34.65	33.89	34.26	7,526,772	-0.18(-0.53%)
Mar 22, 2005	35.02	35.39	34.35	34.44	7,363,710	-0.61(-1.74%)
Mar 21, 2005	35.29	35.29	34.90	35.05	4,023,071	-0.27(-0.75%)
Mar 18, 2005	35.58	35.58	35.22	35.32	2,813,394	-0.24(-0.67%)
Mar 17, 2005	35.20	35.69	35.20	35.55	2,284,837	+0.37(+1.07%)
Mar 16, 2005	35.51	35.59	35.13	35.18	3,511,575	-0.44(-1.24%)
Mar 15, 2005	35.97	36.18	35.49	35.62	5,054,266	-0.08(-0.22%)
Mar 14, 2005	35.23	35.70	35.15	35.70	2,783,865	+0.55(+1.58%)
Mar 11, 2005	35.36	35.58	35.15	35.15	2,663,455	-0.52(-1.44%)
Mar 10, 2005	35.51	35.76	35.29	35.66	3,685,464	+0.27(+0.78%)
Mar 09, 2005	35.74	36.12	35.33	35.39	5,677,971	-1.07(-2.93%)
Mar 08, 2005	36.52	36.73	36.36	36.45	1,971,836	-0.37(-0.99%)
Mar 07, 2005	36.47	36.98	36.37	36.82	3,003,031	+0.35(+0.96%)
Mar 04, 2005	35.83	36.53	35.83	36.47	3,444,316	+0.74(+2.08%)
Mar 03, 2005	35.72	35.85	35.55	35.72	1,117,155	+0.06(+0.18%)
Mar 02, 2005	35.51	35.77	35.45	35.66	1,339,602	-0.14(-0.39%)

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.