Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	35.60	35.62	35.16	35.30	1,280,075	-0.38(-1.07%)
May 27, 2005	35.29	35.74	35.20	35.69	842,638	+0.40(+1.13%)
May 26, 2005	35.29	35.81	35.25	35.29	1,068,404	+0.07(+0.21%)
May 25, 2005	35.71	35.71	35.19	35.21	1,172,707	-0.62(-1.73%)
May 24, 2005	35.90	35.90	35.53	35.83	1,403,988	+0.23(+0.64%)
May 23, 2005	35.31	35.74	35.10	35.61	1,122,823	+0.35(+1.00%)
May 20, 2005	35.23	35.30	34.97	35.25	834,671	+0.19(+0.54%)
May 19, 2005	34.89	35.25	34.76	35.07	1,358,271	+0.16(+0.46%)
May 18, 2005	34.55	34.91	34.48	34.91	3,721,091	+0.65(+1.89%)
May 17, 2005	33.87	34.29	33.72	34.26	3,485,765	+0.40(+1.17%)
May 16, 2005	33.55	34.02	33.49	33.86	2,769,492	+0.33(+0.99%)
May 13, 2005	34.15	34.19	33.43	33.53	4,490,313	-0.71(-2.08%)
May 12, 2005	34.37	34.57	34.19	34.25	2,580,250	-0.11(-0.31%)
May 11, 2005	34.42	34.57	34.11	34.35	1,754,649	-0.00(-0.01%)
May 10, 2005	34.47	34.68	34.30	34.36	2,588,585	-0.19(-0.55%)
May 09, 2005	34.45	34.63	34.27	34.55	2,308,155	+0.20(+0.58%)
May 06, 2005	34.72	34.84	34.32	34.35	2,780,278	-0.33(-0.94%)
May 05, 2005	34.33	34.86	34.32	34.68	3,876,994	+0.24(+0.71%)
May 04, 2005	33.63	34.53	33.60	34.43	3,604,409	+0.62(+1.83%)
May 03, 2005	33.60	33.98	33.60	33.81	3,662,260	+0.21(+0.62%)
May 02, 2005	33.51	33.96	33.41	33.60	4,464,819	+0.09(+0.28%)
Apr 29, 2005	33.04	33.57	32.66	33.51	5,904,230	+0.49(+1.47%)
Apr 28, 2005	34.06	34.06	33.02	33.02	5,494,370	-1.28(-3.72%)
Apr 27, 2005	33.83	34.30	33.25	34.30	4,093,690	+0.48(+1.42%)
Apr 26, 2005	33.90	34.12	33.66	33.82	2,794,495	-0.11(-0.31%)
Apr 25, 2005	33.39	33.96	33.37	33.92	2,859,210	+0.64(+1.91%)
Apr 22, 2005	33.27	33.51	33.04	33.29	2,969,519	-0.04(-0.12%)
Apr 21, 2005	33.00	33.39	32.84	33.33	2,366,986	+0.69(+2.11%)
Apr 20, 2005	33.33	33.41	32.60	32.64	2,981,285	-0.60(-1.82%)
Apr 19, 2005	32.90	33.37	32.76	33.24	2,304,233	+0.38(+1.14%)
Apr 18, 2005	32.49	33.03	32.27	32.87	3,627,941	+0.06(+0.17%)
Apr 15, 2005	33.04	33.19	32.63	32.81	3,769,627	-0.33(-1.01%)
Apr 14, 2005	33.25	33.40	32.99	33.15	2,465,529	-0.03(-0.10%)
Apr 13, 2005	33.80	34.00	33.05	33.18	2,373,850	-0.81(-2.38%)
Apr 12, 2005	33.54	34.04	33.25	33.99	2,308,155	+0.45(+1.34%)
Apr 11, 2005	33.57	33.77	33.53	33.54	1,195,749	-0.11(-0.32%)
Apr 08, 2005	33.98	34.06	33.55	33.64	1,886,039	-0.33(-0.98%)
Apr 07, 2005	33.90	34.01	33.78	33.98	1,749,256	+0.07(+0.22%)
Apr 06, 2005	33.95	34.02	33.72	33.90	2,168,430	-0.04(-0.13%)
Apr 05, 2005	33.90	34.06	33.80	33.95	3,233,280	+0.06(+0.18%)
Apr 04, 2005	32.76	33.95	32.76	33.89	4,091,729	+1.07(+3.27%)
Apr 01, 2005	33.15	33.41	32.56	32.82	5,437,500	-0.17(-0.52%)
Mar 31, 2005	33.39	33.40	32.90	32.99	3,037,175	-0.36(-1.09%)
Mar 30, 2005	33.01	33.42	32.96	33.35	3,455,859	+0.31(+0.94%)
Mar 29, 2005	33.04	33.36	32.87	33.04	2,415,032	-0.13(-0.39%)
Mar 28, 2005	33.08	33.35	33.06	33.17	2,025,273	+0.13(+0.38%)
Mar 24, 2005	33.04	33.39	33.03	33.04	2,452,292	+0.02(+0.05%)
Mar 23, 2005	33.48	33.48	32.92	33.03	4,769,272	-0.45(-1.35%)
Mar 22, 2005	33.74	33.86	33.48	33.48	3,966,712	-0.37(-1.08%)
Mar 21, 2005	34.15	34.15	33.80	33.85	3,048,451	-0.30(-0.87%)
Mar 18, 2005	34.19	34.38	34.04	34.15	7,422,082	-0.06(-0.18%)
Mar 17, 2005	34.56	34.56	34.20	34.21	3,759,822	-0.35(-1.00%)
Mar 16, 2005	34.70	34.73	34.53	34.55	3,156,309	-0.31(-0.90%)
Mar 15, 2005	34.78	34.99	34.61	34.87	3,074,435	+0.09(+0.25%)
Mar 14, 2005	34.48	34.83	34.42	34.78	2,014,978	+0.40(+1.15%)
Mar 11, 2005	34.57	34.69	34.34	34.39	2,519,458	-0.11(-0.33%)
Mar 10, 2005	34.43	34.63	34.35	34.50	3,047,961	+0.14(+0.40%)
Mar 09, 2005	34.92	35.05	34.28	34.36	4,058,392	-0.82(-2.33%)
Mar 08, 2005	35.16	35.24	34.77	35.18	3,097,968	+0.06(+0.16%)
Mar 07, 2005	35.11	35.16	34.84	35.12	2,202,748	-0.04(-0.12%)
Mar 04, 2005	35.02	35.46	34.99	35.16	2,002,721	+0.16(+0.44%)
Mar 03, 2005	35.03	35.26	34.63	35.01	2,642,514	+0.08(+0.23%)
Mar 02, 2005	34.68	35.10	34.53	34.93	2,586,624	+0.01(+0.02%)

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.