Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	37.50	37.55	37.17	37.27	346,600	-0.43(-1.14%)
May 27, 2005	37.63	37.73	37.49	37.70	442,400	+0.08(+0.21%)
May 26, 2005	37.55	37.69	37.36	37.62	305,000	+0.17(+0.45%)
May 25, 2005	37.70	37.70	37.34	37.45	760,400	-0.60(-1.58%)
May 24, 2005	38.00	38.12	37.95	38.05	494,700	-0.15(-0.39%)
May 23, 2005	38.05	38.38	38.02	38.20	753,800	+0.85(+2.28%)
May 20, 2005	37.40	37.43	37.24	37.35	478,600	-0.43(-1.14%)
May 19, 2005	37.62	37.85	37.62	37.78	947,000	+0.86(+2.33%)
May 18, 2005	36.50	36.98	36.30	36.92	1,141,300	+0.05(+0.14%)
May 17, 2005	36.80	37.02	36.75	36.87	696,800	-0.34(-0.91%)
May 16, 2005	36.96	37.25	36.91	37.21	432,800	+0.11(+0.30%)
May 13, 2005	37.09	37.49	37.09	37.10	772,900	+0.14(+0.38%)
May 12, 2005	37.23	37.30	36.77	36.96	522,300	-0.53(-1.41%)
May 11, 2005	37.39	37.65	37.29	37.49	837,900	+0.11(+0.29%)
May 10, 2005	37.75	37.75	37.33	37.38	871,100	-0.92(-2.40%)
May 09, 2005	38.10	38.30	38.02	38.30	352,900	+0.05(+0.13%)
May 06, 2005	38.35	38.45	38.25	38.25	447,400	+0.44(+1.16%)
May 05, 2005	37.81	38.10	37.66	37.81	454,600	+0.13(+0.35%)
May 04, 2005	37.05	37.72	37.00	37.68	794,300	+0.70(+1.89%)
May 03, 2005	37.00	37.24	36.90	36.98	563,400	-0.18(-0.48%)
May 02, 2005	37.25	37.37	37.06	37.16	425,200	+0.45(+1.23%)
Apr 29, 2005	36.60	36.83	36.09	36.71	1,025,500	+0.61(+1.69%)
Apr 28, 2005	36.62	36.75	35.91	36.10	787,100	-0.74(-2.01%)
Apr 27, 2005	36.88	37.15	36.37	36.84	1,286,200	+0.35(+0.96%)
Apr 26, 2005	36.79	36.79	36.39	36.49	799,100	-1.09(-2.90%)
Apr 25, 2005	37.50	37.68	37.37	37.58	1,024,300	+0.74(+2.01%)
Apr 22, 2005	36.95	37.08	36.69	36.84	711,400	-0.77(-2.05%)
Apr 21, 2005	37.25	37.70	37.00	37.61	803,200	+1.25(+3.44%)
Apr 20, 2005	36.64	36.65	36.16	36.36	878,000	-0.71(-1.92%)
Apr 19, 2005	37.33	37.33	36.23	37.07	1,192,000	+0.84(+2.32%)
Apr 18, 2005	35.83	36.33	35.77	36.23	1,577,700	-0.55(-1.50%)
Apr 15, 2005	37.34	37.42	36.66	36.78	1,960,000	-1.46(-3.82%)
Apr 14, 2005	38.53	38.79	38.11	38.24	1,166,700	-0.87(-2.22%)
Apr 13, 2005	39.05	39.38	38.90	39.11	1,601,800	-0.88(-2.20%)
Apr 12, 2005	39.48	40.05	39.24	39.99	1,067,100	-0.06(-0.15%)
Apr 11, 2005	40.34	40.35	39.98	40.05	283,000	-0.29(-0.72%)
Apr 08, 2005	40.42	40.60	40.26	40.34	469,500	-0.20(-0.49%)
Apr 07, 2005	40.39	40.79	40.28	40.54	685,800	+0.54(+1.35%)
Apr 06, 2005	40.00	40.30	39.97	40.00	594,500	+0.26(+0.65%)
Apr 05, 2005	39.36	39.89	39.36	39.74	580,900	+0.48(+1.22%)
Apr 04, 2005	39.10	39.31	38.85	39.26	657,500	-0.07(-0.18%)
Apr 01, 2005	39.95	40.05	39.30	39.33	1,034,500	-0.69(-1.72%)
Mar 31, 2005	40.00	40.20	39.94	40.02	1,544,700	+0.15(+0.38%)
Mar 30, 2005	39.45	39.94	39.45	39.87	1,019,300	+0.55(+1.40%)
Mar 29, 2005	40.40	40.40	39.32	39.32	2,139,100	-1.84(-4.47%)
Mar 28, 2005	41.26	41.38	41.00	41.16	1,703,900	-0.12(-0.29%)
Mar 24, 2005	40.91	41.40	40.70	41.28	2,754,400	+0.14(+0.34%)
Mar 23, 2005	41.45	41.50	41.12	41.14	1,040,900	-0.33(-0.80%)
Mar 22, 2005	41.20	41.81	41.20	41.47	1,953,500	+0.64(+1.57%)
Mar 21, 2005	41.10	41.11	40.80	40.83	1,268,400	-0.36(-0.87%)
Mar 18, 2005	41.08	41.23	40.60	41.19	1,619,500	+0.08(+0.19%)
Mar 17, 2005	40.79	41.24	40.53	41.11	1,658,200	+0.50(+1.23%)
Mar 16, 2005	40.91	40.97	40.47	40.61	968,500	+0.29(+0.72%)
Mar 15, 2005	40.42	40.48	40.14	40.32	1,103,000	-0.32(-0.79%)
Mar 14, 2005	40.57	40.67	40.33	40.64	1,418,000	-0.03(-0.07%)
Mar 11, 2005	40.64	40.90	40.58	40.67	831,700	+0.02(+0.05%)
Mar 10, 2005	40.60	40.74	40.49	40.65	1,813,700	+0.00(+0.00%)
Mar 09, 2005	40.75	40.99	40.62	40.65	2,206,800	-0.37(-0.90%)
Mar 08, 2005	40.25	41.26	40.25	41.02	7,800,000	+1.71(+4.35%)
Mar 07, 2005	39.05	39.38	38.92	39.31	3,401,400	+0.77(+2.00%)
Mar 04, 2005	38.35	38.65	38.33	38.54	665,600	+0.31(+0.81%)
Mar 03, 2005	38.23	38.75	38.05	38.23	1,130,900	+0.10(+0.26%)
Mar 02, 2005	38.04	38.31	37.85	38.13	768,200	-0.16(-0.42%)

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.