Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.52	32.58	32.11	32.13	2,561,148	-0.66(-2.02%)
May 27, 2005	32.61	32.88	32.57	32.80	1,230,896	+0.19(+0.57%)
May 26, 2005	32.49	32.72	32.49	32.61	1,878,244	+0.09(+0.26%)
May 25, 2005	32.69	32.74	32.47	32.52	1,504,187	-0.19(-0.60%)
May 24, 2005	32.41	32.77	32.35	32.72	2,555,244	+0.19(+0.57%)
May 23, 2005	32.37	32.61	32.35	32.53	1,629,215	+0.05(+0.14%)
May 20, 2005	32.40	32.54	32.24	32.49	1,514,199	-0.02(-0.07%)
May 19, 2005	32.31	32.56	32.29	32.51	4,787,777	-0.14(-0.43%)
May 18, 2005	32.03	32.70	32.02	32.65	3,376,398	+0.44(+1.38%)
May 17, 2005	31.81	32.25	31.81	32.20	1,718,429	+0.10(+0.32%)
May 16, 2005	31.76	32.17	31.75	32.10	1,317,928	+0.54(+1.70%)
May 13, 2005	31.39	31.81	31.29	31.57	2,138,569	+0.20(+0.65%)
May 12, 2005	31.25	31.61	31.24	31.36	2,078,109	-0.28(-0.89%)
May 11, 2005	31.51	31.74	31.32	31.64	1,137,318	+0.21(+0.67%)
May 10, 2005	31.27	31.72	31.25	31.43	1,954,750	-0.41(-1.27%)
May 09, 2005	31.71	31.86	31.62	31.84	1,956,932	-0.12(-0.37%)
May 06, 2005	31.98	32.04	31.71	31.96	1,782,611	+0.31(+0.98%)
May 05, 2005	31.78	31.85	31.46	31.64	1,469,656	+0.17(+0.54%)
May 04, 2005	31.11	31.51	31.04	31.47	1,748,466	+0.62(+1.99%)
May 03, 2005	30.83	30.89	30.65	30.86	1,346,297	+0.09(+0.30%)
May 02, 2005	30.69	30.83	30.55	30.76	1,043,996	+0.05(+0.15%)
Apr 29, 2005	30.86	30.87	30.36	30.72	2,749,461	+0.25(+0.82%)
Apr 28, 2005	30.65	30.83	30.46	30.47	1,322,935	-0.44(-1.41%)
Apr 27, 2005	30.65	31.04	30.60	30.90	1,368,889	+0.19(+0.63%)
Apr 26, 2005	30.83	31.01	30.65	30.71	1,570,937	-0.21(-0.68%)
Apr 25, 2005	30.93	31.00	30.77	30.92	1,320,111	+0.07(+0.23%)
Apr 22, 2005	31.03	31.08	30.69	30.85	1,630,627	+0.07(+0.23%)
Apr 21, 2005	30.73	30.97	30.33	30.78	4,254,675	+1.57(+5.39%)
Apr 20, 2005	29.54	29.70	29.06	29.21	2,191,071	-0.04(-0.13%)
Apr 19, 2005	29.25	29.31	29.01	29.24	2,349,730	+0.30(+1.05%)
Apr 18, 2005	28.68	29.14	28.51	28.94	2,905,296	+0.15(+0.51%)
Apr 15, 2005	29.35	29.37	28.76	28.79	4,803,052	-0.76(-2.58%)
Apr 14, 2005	29.91	29.96	29.50	29.56	3,433,135	-0.40(-1.33%)
Apr 13, 2005	30.38	30.38	29.91	29.95	2,267,833	-0.55(-1.81%)
Apr 12, 2005	30.25	30.53	30.02	30.51	1,855,266	+0.06(+0.20%)
Apr 11, 2005	30.57	30.60	30.37	30.44	1,853,726	+0.23(+0.77%)
Apr 08, 2005	30.16	30.35	30.03	30.21	1,298,673	-0.09(-0.28%)
Apr 07, 2005	30.41	30.43	30.16	30.30	3,304,513	+0.09(+0.31%)
Apr 06, 2005	30.31	30.34	30.16	30.20	2,895,284	-0.34(-1.12%)
Apr 05, 2005	30.65	30.71	30.51	30.55	1,898,526	-0.23(-0.76%)
Apr 04, 2005	30.57	30.88	30.42	30.78	1,551,168	-0.16(-0.50%)
Apr 01, 2005	31.45	31.47	30.86	30.94	1,707,261	-0.29(-0.92%)
Mar 31, 2005	31.57	31.63	31.19	31.22	1,546,676	-0.12(-0.37%)
Mar 30, 2005	31.09	31.40	31.09	31.34	1,578,895	+0.58(+1.90%)
Mar 29, 2005	30.97	31.16	30.58	30.76	1,892,236	-0.26(-0.83%)
Mar 28, 2005	31.08	31.15	30.88	31.01	962,484	+0.03(+0.10%)
Mar 24, 2005	31.27	31.39	30.98	30.98	1,200,731	+0.05(+0.15%)
Mar 23, 2005	30.69	31.04	30.68	30.94	3,221,589	+0.31(+1.02%)
Mar 22, 2005	30.95	31.15	30.51	30.62	1,702,383	-0.29(-0.93%)
Mar 21, 2005	31.08	31.08	30.77	30.91	1,743,203	-0.35(-1.12%)
Mar 18, 2005	31.36	31.36	31.08	31.26	1,871,312	-0.09(-0.30%)
Mar 17, 2005	31.43	31.51	31.23	31.36	1,033,085	-0.02(-0.05%)
Mar 16, 2005	31.58	31.71	31.37	31.37	2,303,647	-0.10(-0.32%)
Mar 15, 2005	31.90	31.90	31.47	31.47	2,255,382	-0.44(-1.39%)
Mar 14, 2005	31.80	32.04	31.71	31.92	1,194,441	+0.09(+0.29%)
Mar 11, 2005	32.03	32.27	31.72	31.82	2,038,316	-0.19(-0.61%)
Mar 10, 2005	32.00	32.13	31.82	32.02	1,622,411	+0.11(+0.34%)
Mar 09, 2005	31.84	32.17	31.84	31.91	1,188,921	-0.21(-0.65%)
Mar 08, 2005	32.04	32.25	31.92	32.12	1,624,722	+0.43(+1.35%)
Mar 07, 2005	31.48	31.78	31.43	31.69	1,192,900	+0.01(+0.02%)
Mar 04, 2005	31.60	31.78	31.51	31.68	1,348,351	+0.37(+1.17%)
Mar 03, 2005	31.46	31.47	31.11	31.32	2,621,095	+0.14(+0.45%)
Mar 02, 2005	31.22	31.47	31.15	31.18	2,221,236	-0.41(-1.31%)

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.