Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	36.69	36.77	36.43	36.56	869,405	-0.44(-1.19%)
May 27, 2005	36.91	37.04	36.67	37.00	594,706	+0.18(+0.50%)
May 26, 2005	36.77	36.84	36.59	36.82	539,066	-0.25(-0.68%)
May 25, 2005	37.04	37.19	36.92	37.07	381,527	-0.26(-0.71%)
May 24, 2005	37.37	37.44	37.21	37.33	319,370	+0.09(+0.24%)
May 23, 2005	37.03	37.33	37.01	37.25	329,226	-0.18(-0.49%)
May 20, 2005	37.17	37.50	37.12	37.43	361,338	-0.11(-0.28%)
May 19, 2005	37.24	37.62	37.24	37.54	612,192	-0.11(-0.30%)
May 18, 2005	37.53	37.79	37.44	37.65	453,222	+0.06(+0.15%)
May 17, 2005	37.38	37.67	37.30	37.59	363,563	+0.01(+0.02%)
May 16, 2005	37.22	37.65	37.22	37.59	387,568	-0.11(-0.28%)
May 13, 2005	37.79	37.90	37.52	37.69	468,325	+0.16(+0.42%)
May 12, 2005	37.77	37.81	37.44	37.54	422,859	-0.25(-0.65%)
May 11, 2005	37.75	37.82	37.56	37.78	408,234	+0.35(+0.94%)
May 10, 2005	37.55	37.61	37.28	37.43	358,317	-0.12(-0.32%)
May 09, 2005	37.50	37.68	37.43	37.55	602,336	-0.39(-1.03%)
May 06, 2005	37.92	38.09	37.87	37.94	927,588	-0.41(-1.07%)
May 05, 2005	38.31	38.52	38.22	38.35	1,089,896	+0.23(+0.61%)
May 04, 2005	37.68	38.28	37.65	38.11	387,727	+0.67(+1.80%)
May 03, 2005	37.40	37.60	37.30	37.44	574,516	-0.16(-0.42%)
May 02, 2005	37.71	37.77	37.48	37.60	670,057	+0.01(+0.03%)
Apr 29, 2005	37.46	37.59	37.15	37.59	617,597	+0.14(+0.39%)
Apr 28, 2005	37.49	37.79	37.39	37.44	553,055	-0.17(-0.45%)
Apr 27, 2005	37.52	37.67	37.40	37.61	435,259	+0.28(+0.76%)
Apr 26, 2005	37.25	37.49	37.16	37.33	421,905	-0.51(-1.35%)
Apr 25, 2005	37.41	38.00	37.37	37.84	456,084	+0.62(+1.67%)
Apr 22, 2005	37.33	37.37	37.04	37.21	409,347	-0.21(-0.55%)
Apr 21, 2005	37.22	37.51	37.21	37.42	471,504	+0.01(+0.02%)
Apr 20, 2005	37.40	37.68	37.33	37.42	632,699	-0.19(-0.50%)
Apr 19, 2005	37.44	37.66	37.32	37.60	652,094	+0.48(+1.30%)
Apr 18, 2005	37.16	37.30	37.06	37.12	692,472	-0.40(-1.07%)
Apr 15, 2005	37.77	37.88	37.44	37.52	719,656	+0.03(+0.08%)
Apr 14, 2005	37.64	37.66	37.43	37.49	686,908	-0.22(-0.58%)
Apr 13, 2005	37.81	37.84	37.59	37.71	781,495	-0.35(-0.91%)
Apr 12, 2005	37.87	38.17	37.74	38.06	353,548	+0.17(+0.45%)
Apr 11, 2005	37.93	38.06	37.81	37.89	851,124	+0.45(+1.19%)
Apr 08, 2005	37.27	37.55	37.22	37.44	464,986	-0.06(-0.15%)
Apr 07, 2005	37.42	37.62	37.40	37.50	393,927	+0.20(+0.54%)
Apr 06, 2005	37.20	37.37	37.16	37.30	531,118	+0.32(+0.87%)
Apr 05, 2005	36.96	37.13	36.87	36.98	940,306	+0.91(+2.53%)
Apr 04, 2005	35.84	36.08	35.80	36.06	383,753	-0.03(-0.07%)
Apr 01, 2005	36.43	36.48	35.98	36.09	373,420	+0.30(+0.83%)
Mar 31, 2005	35.86	35.91	35.62	35.79	748,588	-0.21(-0.58%)
Mar 30, 2005	35.79	36.11	35.78	36.00	511,564	+0.18(+0.49%)
Mar 29, 2005	35.87	36.17	35.79	35.82	563,230	-0.11(-0.31%)
Mar 28, 2005	35.98	36.20	35.93	35.94	505,047	-0.08(-0.21%)
Mar 24, 2005	35.89	36.28	35.87	36.01	772,911	+0.12(+0.33%)
Mar 23, 2005	35.89	36.08	35.79	35.89	441,141	-0.05(-0.14%)
Mar 22, 2005	36.17	36.57	35.93	35.94	666,401	-0.12(-0.33%)
Mar 21, 2005	35.90	36.17	35.76	36.06	900,404	-0.33(-0.92%)
Mar 18, 2005	36.36	36.48	36.26	36.40	398,696	-0.16(-0.43%)
Mar 17, 2005	36.50	36.64	36.41	36.55	296,319	-0.12(-0.33%)
Mar 16, 2005	36.76	36.86	36.67	36.67	319,211	+0.13(+0.34%)
Mar 15, 2005	36.68	36.74	36.48	36.55	609,490	-0.16(-0.43%)
Mar 14, 2005	36.59	36.82	36.59	36.71	307,924	-0.11(-0.31%)
Mar 11, 2005	36.72	37.09	36.71	36.82	783,244	+0.40(+1.11%)
Mar 10, 2005	36.48	36.57	36.30	36.42	576,901	+0.39(+1.08%)
Mar 09, 2005	35.99	36.20	35.98	36.03	526,031	+0.02(+0.05%)
Mar 08, 2005	35.86	36.08	35.81	36.01	562,753	+0.25(+0.69%)
Mar 07, 2005	35.57	35.87	35.56	35.76	685,159	-0.23(-0.65%)
Mar 04, 2005	35.73	36.09	35.72	35.99	466,099	+0.39(+1.10%)
Mar 03, 2005	35.50	35.67	35.26	35.60	926,793	-0.08(-0.23%)
Mar 02, 2005	35.42	35.70	35.34	35.69	568,952	-0.52(-1.44%)

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.