Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.52	32.53	32.15	32.23	1,118,064	-0.34(-1.03%)
May 27, 2005	32.65	32.77	32.53	32.57	601,882	+0.01(+0.04%)
May 26, 2005	32.39	32.67	32.28	32.56	657,310	+0.25(+0.76%)
May 25, 2005	32.42	32.42	32.09	32.31	1,052,907	-0.21(-0.65%)
May 24, 2005	32.38	32.56	32.20	32.52	1,026,899	+0.08(+0.26%)
May 23, 2005	32.35	32.59	32.14	32.44	1,312,008	+0.08(+0.26%)
May 20, 2005	33.17	33.22	32.32	32.35	1,373,709	-0.48(-1.45%)
May 19, 2005	33.05	33.14	32.61	32.83	1,010,283	-0.22(-0.66%)
May 18, 2005	32.64	33.10	32.56	33.05	1,760,909	+0.65(+2.01%)
May 17, 2005	31.83	32.57	31.72	32.39	1,560,128	+0.39(+1.23%)
May 16, 2005	31.39	32.06	31.38	32.00	1,201,240	+0.61(+1.94%)
May 13, 2005	31.75	31.88	31.22	31.39	1,562,156	-0.36(-1.12%)
May 12, 2005	32.27	32.48	31.66	31.75	1,288,341	-0.48(-1.48%)
May 11, 2005	31.84	32.27	31.77	32.23	1,510,119	+0.39(+1.21%)
May 10, 2005	31.94	32.07	31.61	31.84	1,258,932	-0.33(-1.02%)
May 09, 2005	31.97	32.17	31.85	32.17	936,375	+0.25(+0.77%)
May 06, 2005	32.81	32.91	31.71	31.93	1,897,141	-0.78(-2.40%)
May 05, 2005	32.79	33.25	32.49	32.71	2,573,233	-0.04(-0.11%)
May 04, 2005	31.90	32.78	31.62	32.74	2,590,762	+1.04(+3.29%)
May 03, 2005	31.86	32.39	31.65	31.70	2,830,691	-0.15(-0.48%)
May 02, 2005	31.53	31.86	31.39	31.86	1,919,250	+0.34(+1.09%)
Apr 29, 2005	30.88	31.69	30.69	31.51	2,038,272	+0.53(+1.72%)
Apr 28, 2005	31.83	31.85	30.94	30.98	1,792,518	-0.75(-2.36%)
Apr 27, 2005	31.22	31.95	30.98	31.73	1,238,450	+0.37(+1.18%)
Apr 26, 2005	31.04	31.62	31.01	31.36	1,581,221	-0.08(-0.27%)
Apr 25, 2005	31.22	31.52	31.20	31.44	1,337,417	+0.41(+1.31%)
Apr 22, 2005	31.14	31.48	30.88	31.04	2,090,653	-0.11(-0.34%)
Apr 21, 2005	31.02	31.26	30.78	31.14	3,151,537	+0.38(+1.23%)
Apr 20, 2005	31.30	31.44	30.71	30.76	3,972,676	-0.55(-1.74%)
Apr 19, 2005	31.08	31.90	30.97	31.31	2,974,685	+0.64(+2.08%)
Apr 18, 2005	30.03	30.79	29.99	30.67	1,983,102	+0.60(+1.98%)
Apr 15, 2005	30.41	30.64	30.04	30.08	1,433,657	-0.57(-1.85%)
Apr 14, 2005	31.27	31.27	30.64	30.64	1,617,179	-0.56(-1.80%)
Apr 13, 2005	31.76	31.82	31.15	31.20	1,832,765	-0.49(-1.55%)
Apr 12, 2005	31.12	31.75	30.80	31.69	2,212,419	+0.48(+1.53%)
Apr 11, 2005	31.34	31.49	31.13	31.22	1,612,464	-0.16(-0.51%)
Apr 08, 2005	31.62	31.63	31.21	31.38	2,289,637	-0.06(-0.18%)
Apr 07, 2005	31.15	31.69	30.98	31.43	2,533,856	+0.26(+0.83%)
Apr 06, 2005	30.39	31.26	30.39	31.18	2,122,724	+0.76(+2.49%)
Apr 05, 2005	30.36	30.69	30.31	30.42	1,223,130	+0.23(+0.77%)
Apr 04, 2005	30.15	30.32	29.85	30.19	1,202,909	-0.01(-0.05%)
Apr 01, 2005	30.66	30.85	30.06	30.20	1,714,083	-0.22(-0.71%)
Mar 31, 2005	30.32	30.82	30.13	30.42	3,469,478	+0.53(+1.76%)
Mar 30, 2005	29.44	29.89	29.31	29.89	1,320,816	+0.59(+2.01%)
Mar 29, 2005	29.44	29.71	29.23	29.31	1,389,436	-0.06(-0.19%)
Mar 28, 2005	29.20	29.54	29.14	29.36	1,062,523	+0.23(+0.79%)
Mar 24, 2005	29.55	29.61	29.13	29.13	1,310,710	-0.36(-1.21%)
Mar 23, 2005	29.50	29.73	29.33	29.49	1,514,009	-0.04(-0.14%)
Mar 22, 2005	29.87	30.39	29.52	29.53	1,345,524	-0.37(-1.24%)
Mar 21, 2005	30.27	30.31	29.90	29.90	1,267,492	-0.32(-1.07%)
Mar 18, 2005	29.85	30.38	29.85	30.22	3,948,262	+0.29(+0.96%)
Mar 17, 2005	29.97	30.06	29.69	29.94	756,834	-0.09(-0.30%)
Mar 16, 2005	30.07	30.20	29.92	30.03	1,057,182	-0.14(-0.46%)
Mar 15, 2005	30.46	30.69	30.17	30.17	1,453,931	-0.28(-0.92%)
Mar 14, 2005	30.05	30.48	29.92	30.45	1,702,944	+0.50(+1.66%)
Mar 11, 2005	30.22	30.34	29.79	29.95	1,462,496	-0.41(-1.34%)
Mar 10, 2005	30.19	30.42	30.13	30.36	1,253,380	+0.15(+0.49%)
Mar 09, 2005	30.72	30.72	30.10	30.21	1,517,380	-0.59(-1.91%)
Mar 08, 2005	30.89	30.99	30.67	30.80	978,051	-0.29(-0.95%)
Mar 07, 2005	31.16	31.40	31.03	31.09	1,151,420	-0.11(-0.36%)
Mar 04, 2005	30.53	31.44	30.41	31.20	2,337,289	+0.84(+2.77%)
Mar 03, 2005	30.46	30.63	30.21	30.36	945,633	-0.15(-0.48%)
Mar 02, 2005	30.67	30.76	30.25	30.51	2,268,883	+0.03(+0.09%)

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.