Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	37.09	37.43	36.99	37.21	1,776,768	+0.18(+0.49%)
May 27, 2005	36.92	37.12	36.83	37.03	693,245	+0.07(+0.18%)
May 26, 2005	36.89	37.06	36.75	36.96	1,279,411	+0.08(+0.22%)
May 25, 2005	36.99	37.29	36.79	36.88	1,711,622	-0.42(-1.13%)
May 24, 2005	37.04	37.37	36.87	37.30	1,749,512	+0.27(+0.72%)
May 23, 2005	36.70	37.19	36.68	37.03	2,251,062	+0.12(+0.33%)
May 20, 2005	36.46	36.97	36.42	36.91	2,454,887	+0.50(+1.38%)
May 19, 2005	36.26	36.42	36.02	36.41	1,681,670	+0.09(+0.26%)
May 18, 2005	36.28	36.47	36.12	36.32	1,563,658	+0.04(+0.11%)
May 17, 2005	35.93	36.30	35.67	36.28	2,146,529	+0.31(+0.87%)
May 16, 2005	35.94	36.19	35.84	35.96	2,149,075	+0.07(+0.20%)
May 13, 2005	36.48	36.51	35.57	35.89	2,226,501	-0.49(-1.36%)
May 12, 2005	36.71	36.79	36.27	36.38	2,488,734	-0.27(-0.75%)
May 11, 2005	36.69	36.83	36.46	36.66	2,649,877	-0.11(-0.31%)
May 10, 2005	37.05	37.18	36.63	36.77	1,526,816	-0.54(-1.45%)
May 09, 2005	37.19	37.38	37.04	37.31	1,728,994	+0.15(+0.41%)
May 06, 2005	37.09	37.39	37.09	37.16	1,554,372	+0.35(+0.94%)
May 05, 2005	36.89	37.12	36.66	36.81	1,592,412	-0.25(-0.67%)
May 04, 2005	36.85	37.22	36.73	37.06	3,438,670	+0.31(+0.84%)
May 03, 2005	36.86	37.19	36.69	36.75	2,090,668	-0.17(-0.47%)
May 02, 2005	36.57	37.05	36.39	36.93	2,241,178	+0.31(+0.84%)
Apr 29, 2005	36.43	36.69	35.98	36.62	2,161,655	+0.41(+1.13%)
Apr 28, 2005	36.73	36.73	35.90	36.21	2,899,229	+0.49(+1.36%)
Apr 27, 2005	35.99	36.04	35.56	35.72	2,275,923	-0.26(-0.72%)
Apr 26, 2005	36.16	36.33	35.98	35.98	1,142,080	-0.29(-0.79%)
Apr 25, 2005	36.46	36.80	36.13	36.27	1,519,927	+0.23(+0.65%)
Apr 22, 2005	36.22	36.36	35.79	36.04	1,455,380	-0.18(-0.50%)
Apr 21, 2005	35.94	36.33	35.79	36.22	2,420,293	+0.46(+1.29%)
Apr 20, 2005	35.99	36.10	35.66	35.76	2,231,294	-0.08(-0.22%)
Apr 19, 2005	36.23	36.28	35.70	35.84	2,646,282	-0.39(-1.07%)
Apr 18, 2005	36.32	36.34	36.00	36.22	1,938,211	-0.21(-0.59%)
Apr 15, 2005	36.83	36.86	36.44	36.44	2,332,982	-0.49(-1.34%)
Apr 14, 2005	37.29	37.78	36.93	36.93	3,183,327	-0.46(-1.23%)
Apr 13, 2005	37.51	37.67	37.25	37.39	1,735,284	-0.21(-0.55%)
Apr 12, 2005	37.49	37.73	37.23	37.60	2,325,793	+0.04(+0.11%)
Apr 11, 2005	37.32	37.63	37.31	37.56	1,808,218	+0.25(+0.66%)
Apr 08, 2005	37.59	37.73	37.28	37.31	2,377,611	-0.29(-0.76%)
Apr 07, 2005	37.18	37.66	37.15	37.60	2,759,652	+0.41(+1.10%)
Apr 06, 2005	36.96	37.19	36.71	37.19	3,800,793	+0.26(+0.71%)
Apr 05, 2005	36.50	37.05	36.31	36.93	2,542,947	+0.56(+1.54%)
Apr 04, 2005	36.32	36.48	36.09	36.37	3,799,595	+0.18(+0.50%)
Apr 01, 2005	36.22	36.40	35.84	36.19	2,299,585	+0.15(+0.41%)
Mar 31, 2005	36.17	36.29	35.92	36.04	2,206,433	-0.12(-0.33%)
Mar 30, 2005	35.66	36.30	35.60	36.16	2,264,241	+0.70(+1.98%)
Mar 29, 2005	35.89	35.96	35.42	35.46	2,267,536	-0.38(-1.06%)
Mar 28, 2005	35.86	36.10	35.72	35.84	2,212,124	+0.25(+0.69%)
Mar 24, 2005	37.38	37.38	35.52	35.60	5,008,019	+0.35(+1.00%)
Mar 23, 2005	35.04	35.33	34.84	35.24	2,202,540	+0.25(+0.71%)
Mar 22, 2005	35.19	35.46	34.92	35.00	2,439,612	-0.06(-0.17%)
Mar 21, 2005	35.09	35.29	34.79	35.06	2,332,832	+0.08(+0.23%)
Mar 18, 2005	34.96	35.09	34.48	34.98	2,934,274	+0.03(+0.08%)
Mar 17, 2005	35.49	35.49	34.86	34.95	2,745,874	-0.44(-1.25%)
Mar 16, 2005	35.82	36.06	35.38	35.39	1,921,438	-0.68(-1.89%)
Mar 15, 2005	36.36	36.52	36.07	36.07	1,452,385	-0.25(-0.70%)
Mar 14, 2005	36.32	36.46	36.20	36.32	1,925,331	+0.07(+0.20%)
Mar 11, 2005	36.38	36.56	36.14	36.25	1,721,806	+0.03(+0.09%)
Mar 10, 2005	36.31	36.46	36.11	36.22	1,549,430	-0.01(-0.02%)
Mar 09, 2005	36.47	36.60	36.19	36.22	2,071,648	-0.47(-1.27%)
Mar 08, 2005	36.26	37.14	36.22	36.69	3,432,979	+0.59(+1.65%)
Mar 07, 2005	35.94	36.23	35.86	36.10	2,735,540	+0.11(+0.32%)
Mar 04, 2005	35.86	36.04	35.72	35.98	1,624,910	+0.30(+0.84%)
Mar 03, 2005	35.79	35.96	35.52	35.68	2,177,529	-0.11(-0.30%)
Mar 02, 2005	35.62	35.90	35.56	35.79	1,447,143	-0.11(-0.30%)

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.