Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.06	32.10	31.58	31.82	1,357,438	-0.13(-0.41%)
May 27, 2005	31.92	32.03	31.73	31.95	655,628	-0.04(-0.12%)
May 26, 2005	31.86	32.06	31.74	31.99	788,873	+0.19(+0.60%)
May 25, 2005	31.84	31.89	31.46	31.80	1,230,441	-0.01(-0.02%)
May 24, 2005	31.82	31.93	31.68	31.81	835,325	-0.09(-0.28%)
May 23, 2005	32.01	32.09	31.83	31.89	935,157	-0.03(-0.09%)
May 20, 2005	32.17	32.19	31.90	31.92	884,902	-0.15(-0.46%)
May 19, 2005	31.97	32.12	31.80	32.07	983,647	+0.10(+0.32%)
May 18, 2005	32.04	32.29	31.87	31.97	846,735	-0.07(-0.21%)
May 17, 2005	31.39	32.12	31.24	32.03	1,086,602	+0.66(+2.09%)
May 16, 2005	30.86	31.51	30.78	31.38	799,875	+0.60(+1.94%)
May 13, 2005	31.36	31.36	30.44	30.78	1,018,961	-0.54(-1.72%)
May 12, 2005	31.48	31.60	31.21	31.32	1,594,861	-0.06(-0.19%)
May 11, 2005	31.36	31.51	30.84	31.38	2,318,674	-0.02(-0.07%)
May 10, 2005	31.90	31.96	31.36	31.40	1,340,460	-0.80(-2.47%)
May 09, 2005	31.95	32.23	31.89	32.20	892,372	+0.26(+0.81%)
May 06, 2005	32.03	32.25	31.89	31.94	846,056	-0.08(-0.25%)
May 05, 2005	32.36	32.46	31.64	32.02	1,689,939	-0.49(-1.49%)
May 04, 2005	31.88	32.59	31.77	32.51	1,608,307	+0.85(+2.70%)
May 03, 2005	31.66	31.99	31.56	31.65	1,288,846	+0.03(+0.09%)
May 02, 2005	31.81	32.17	31.27	31.62	2,307,808	-0.01(-0.02%)
Apr 29, 2005	30.96	31.69	30.81	31.63	2,530,018	+0.96(+3.12%)
Apr 28, 2005	30.66	31.14	30.48	30.67	2,143,188	+0.13(+0.41%)
Apr 27, 2005	29.44	30.97	29.38	30.55	3,527,384	+1.38(+4.72%)
Apr 26, 2005	29.30	29.72	29.17	29.17	1,551,668	-0.13(-0.43%)
Apr 25, 2005	29.45	29.72	29.16	29.30	1,890,417	-0.17(-0.57%)
Apr 22, 2005	29.38	29.60	29.21	29.46	2,235,413	+0.12(+0.40%)
Apr 21, 2005	28.60	29.45	28.54	29.35	2,266,789	+0.85(+3.00%)
Apr 20, 2005	29.01	29.08	28.41	28.49	1,465,555	-0.60(-2.07%)
Apr 19, 2005	28.92	29.21	28.77	29.10	1,181,273	+0.17(+0.59%)
Apr 18, 2005	29.12	29.23	28.68	28.93	1,432,278	+0.00(+0.00%)
Apr 15, 2005	28.82	29.42	28.78	28.93	2,435,620	-0.04(-0.15%)
Apr 14, 2005	29.49	29.55	28.88	28.97	2,933,963	-0.52(-1.77%)
Apr 13, 2005	29.89	30.05	29.44	29.49	1,506,031	-0.57(-1.91%)
Apr 12, 2005	29.63	30.13	29.63	30.07	2,803,978	+0.43(+1.47%)
Apr 11, 2005	29.74	29.74	29.45	29.63	1,659,649	+0.04(+0.12%)
Apr 08, 2005	30.41	30.48	29.45	29.60	2,598,474	-0.80(-2.64%)
Apr 07, 2005	30.41	30.56	30.31	30.40	1,683,011	-0.01(-0.05%)
Apr 06, 2005	30.52	30.63	30.32	30.41	1,235,195	+0.12(+0.39%)
Apr 05, 2005	30.55	30.59	30.16	30.30	2,126,753	-0.07(-0.24%)
Apr 04, 2005	29.49	30.72	29.28	30.37	5,094,673	+0.97(+3.31%)
Apr 01, 2005	30.38	30.57	28.24	29.40	6,437,170	-0.99(-3.25%)
Mar 31, 2005	30.86	30.86	30.16	30.38	2,331,170	-0.54(-1.74%)
Mar 30, 2005	31.11	31.13	30.59	30.92	1,990,520	-0.12(-0.38%)
Mar 29, 2005	30.99	31.28	30.95	31.04	1,973,270	-0.07(-0.21%)
Mar 28, 2005	30.71	31.26	30.55	31.11	1,686,271	+0.40(+1.32%)
Mar 24, 2005	30.91	31.15	30.70	30.70	991,660	-0.11(-0.36%)
Mar 23, 2005	30.91	31.22	30.81	30.81	2,241,933	-0.01(-0.02%)
Mar 22, 2005	31.53	31.61	30.82	30.82	1,762,469	-0.71(-2.26%)
Mar 21, 2005	31.69	31.69	31.25	31.53	1,541,074	-0.16(-0.51%)
Mar 18, 2005	32.22	32.39	31.32	31.70	2,414,295	-0.62(-1.91%)
Mar 17, 2005	32.85	32.85	31.99	32.31	2,733,485	-0.54(-1.64%)
Mar 16, 2005	32.64	32.97	32.47	32.85	2,331,849	+0.21(+0.65%)
Mar 15, 2005	33.35	33.36	32.55	32.64	2,612,872	-0.81(-2.42%)
Mar 14, 2005	33.54	33.65	33.09	33.45	1,978,567	-0.15(-0.44%)
Mar 11, 2005	33.28	33.73	32.95	33.59	1,211,833	+0.12(+0.35%)
Mar 10, 2005	33.33	33.49	33.10	33.48	1,265,892	+0.04(+0.11%)
Mar 09, 2005	33.68	33.83	33.31	33.44	1,180,322	-0.24(-0.70%)
Mar 08, 2005	33.57	33.76	33.15	33.68	1,713,165	-0.07(-0.22%)
Mar 07, 2005	33.54	34.08	33.54	33.75	726,122	+0.16(+0.48%)
Mar 04, 2005	33.39	33.74	33.35	33.59	1,139,031	+0.29(+0.88%)
Mar 03, 2005	33.48	33.59	33.18	33.29	1,083,071	+0.13(+0.38%)
Mar 02, 2005	32.73	33.25	32.70	33.17	992,611	+0.15(+0.47%)

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.