Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.93	32.99	32.52	32.54	2,529,323	-0.67(-2.02%)
May 27, 2005	33.02	33.30	32.98	33.21	1,215,601	+0.19(+0.57%)
May 26, 2005	32.90	33.13	32.90	33.02	1,854,904	+0.09(+0.26%)
May 25, 2005	33.10	33.15	32.88	32.93	1,485,495	-0.20(-0.60%)
May 24, 2005	32.82	33.18	32.75	33.13	2,523,491	+0.19(+0.57%)
May 23, 2005	32.78	33.02	32.76	32.94	1,608,970	+0.05(+0.14%)
May 20, 2005	32.81	32.95	32.65	32.89	1,495,383	-0.02(-0.07%)
May 19, 2005	32.72	32.97	32.70	32.92	4,728,283	-0.14(-0.43%)
May 18, 2005	32.43	33.12	32.42	33.06	3,334,442	+0.45(+1.38%)
May 17, 2005	32.21	32.66	32.21	32.61	1,697,075	+0.10(+0.32%)
May 16, 2005	32.16	32.58	32.14	32.51	1,301,551	+0.54(+1.70%)
May 13, 2005	31.79	32.21	31.68	31.96	2,111,995	+0.21(+0.65%)
May 12, 2005	31.64	32.01	31.63	31.76	2,052,286	-0.28(-0.89%)
May 11, 2005	31.91	32.14	31.72	32.04	1,123,185	+0.21(+0.67%)
May 10, 2005	31.66	32.12	31.65	31.83	1,930,459	-0.41(-1.27%)
May 09, 2005	32.11	32.26	32.02	32.24	1,932,615	-0.12(-0.37%)
May 06, 2005	32.38	32.44	32.11	32.36	1,760,460	+0.32(+0.98%)
May 05, 2005	32.18	32.25	31.85	32.04	1,451,394	+0.17(+0.54%)
May 04, 2005	31.51	31.91	31.43	31.87	1,726,739	+0.62(+1.99%)
May 03, 2005	31.21	31.28	31.04	31.25	1,329,568	+0.09(+0.30%)
May 02, 2005	31.08	31.21	30.94	31.15	1,031,023	+0.05(+0.15%)
Apr 29, 2005	31.25	31.26	30.74	31.10	2,715,295	+0.25(+0.82%)
Apr 28, 2005	31.03	31.22	30.84	30.85	1,306,495	-0.44(-1.41%)
Apr 27, 2005	31.03	31.43	30.99	31.29	1,351,879	+0.20(+0.63%)
Apr 26, 2005	31.22	31.40	31.04	31.10	1,551,416	-0.21(-0.68%)
Apr 25, 2005	31.32	31.39	31.16	31.31	1,303,706	+0.07(+0.23%)
Apr 22, 2005	31.42	31.47	31.08	31.24	1,610,364	+0.07(+0.23%)
Apr 21, 2005	31.12	31.36	30.71	31.17	4,201,805	+1.59(+5.39%)
Apr 20, 2005	29.91	30.07	29.42	29.57	2,163,844	-0.04(-0.13%)
Apr 19, 2005	29.62	29.68	29.38	29.61	2,320,532	+0.31(+1.05%)
Apr 18, 2005	29.04	29.51	28.87	29.30	2,869,194	+0.15(+0.51%)
Apr 15, 2005	29.72	29.74	29.12	29.16	4,743,368	-0.77(-2.58%)
Apr 14, 2005	30.29	30.34	29.87	29.93	3,390,474	-0.40(-1.33%)
Apr 13, 2005	30.76	30.76	30.28	30.33	2,239,653	-0.56(-1.81%)
Apr 12, 2005	30.63	30.91	30.39	30.89	1,832,212	+0.06(+0.20%)
Apr 11, 2005	30.95	30.99	30.75	30.83	1,830,691	+0.24(+0.77%)
Apr 08, 2005	30.54	30.73	30.41	30.59	1,282,536	-0.09(-0.28%)
Apr 07, 2005	30.80	30.81	30.54	30.68	3,263,450	+0.09(+0.31%)
Apr 06, 2005	30.69	30.72	30.54	30.58	2,859,306	-0.35(-1.12%)
Apr 05, 2005	31.04	31.10	30.90	30.93	1,874,934	-0.24(-0.76%)
Apr 04, 2005	30.95	31.27	30.80	31.17	1,531,893	-0.16(-0.50%)
Apr 01, 2005	31.84	31.87	31.25	31.32	1,686,046	-0.29(-0.92%)
Mar 31, 2005	31.97	32.03	31.58	31.62	1,527,456	-0.12(-0.37%)
Mar 30, 2005	31.48	31.80	31.48	31.73	1,559,276	+0.59(+1.90%)
Mar 29, 2005	31.36	31.55	30.96	31.14	1,868,722	-0.26(-0.83%)
Mar 28, 2005	31.47	31.55	31.27	31.40	950,524	+0.03(+0.10%)
Mar 24, 2005	31.66	31.79	31.37	31.37	1,185,810	+0.05(+0.15%)
Mar 23, 2005	31.07	31.43	31.06	31.32	3,181,557	+0.32(+1.02%)
Mar 22, 2005	31.34	31.55	30.89	31.01	1,681,229	-0.29(-0.93%)
Mar 21, 2005	31.47	31.47	31.16	31.30	1,721,542	-0.36(-1.12%)
Mar 18, 2005	31.75	31.76	31.47	31.66	1,848,059	-0.09(-0.30%)
Mar 17, 2005	31.83	31.91	31.62	31.75	1,020,248	-0.02(-0.05%)
Mar 16, 2005	31.98	32.11	31.77	31.77	2,275,021	-0.10(-0.32%)
Mar 15, 2005	32.30	32.30	31.87	31.87	2,227,356	-0.45(-1.39%)
Mar 14, 2005	32.20	32.44	32.11	32.32	1,179,598	+0.09(+0.29%)
Mar 11, 2005	32.43	32.68	32.12	32.22	2,012,987	-0.20(-0.61%)
Mar 10, 2005	32.41	32.53	32.22	32.42	1,602,251	+0.11(+0.34%)
Mar 09, 2005	32.24	32.57	32.24	32.31	1,174,147	-0.21(-0.65%)
Mar 08, 2005	32.44	32.66	32.33	32.52	1,604,533	+0.43(+1.35%)
Mar 07, 2005	31.88	32.18	31.83	32.09	1,178,077	+0.01(+0.02%)
Mar 04, 2005	31.99	32.18	31.91	32.08	1,331,596	+0.37(+1.17%)
Mar 03, 2005	31.86	31.87	31.51	31.71	2,588,525	+0.14(+0.45%)
Mar 02, 2005	31.62	31.87	31.54	31.57	2,193,635	-0.42(-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.