Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.51	32.52	32.14	32.22	1,118,486	-0.34(-1.03%)
May 27, 2005	32.63	32.76	32.51	32.56	602,109	+0.01(+0.04%)
May 26, 2005	32.37	32.65	32.26	32.54	657,558	+0.25(+0.76%)
May 25, 2005	32.40	32.40	32.08	32.30	1,053,305	-0.21(-0.65%)
May 24, 2005	32.37	32.54	32.19	32.51	1,027,288	+0.08(+0.26%)
May 23, 2005	32.33	32.58	32.13	32.42	1,312,504	+0.08(+0.26%)
May 20, 2005	33.16	33.21	32.30	32.34	1,374,228	-0.48(-1.45%)
May 19, 2005	33.03	33.13	32.60	32.82	1,010,665	-0.22(-0.66%)
May 18, 2005	32.63	33.09	32.55	33.03	1,761,575	+0.65(+2.01%)
May 17, 2005	31.81	32.56	31.71	32.38	1,560,717	+0.39(+1.23%)
May 16, 2005	31.37	32.05	31.37	31.99	1,201,694	+0.61(+1.94%)
May 13, 2005	31.74	31.86	31.21	31.38	1,562,746	-0.36(-1.12%)
May 12, 2005	32.26	32.47	31.65	31.74	1,288,828	-0.48(-1.48%)
May 11, 2005	31.83	32.26	31.76	32.21	1,510,690	+0.39(+1.21%)
May 10, 2005	31.93	32.06	31.60	31.83	1,259,408	-0.33(-1.02%)
May 09, 2005	31.96	32.16	31.84	32.16	936,729	+0.24(+0.77%)
May 06, 2005	32.80	32.89	31.70	31.91	1,897,858	-0.78(-2.40%)
May 05, 2005	32.77	33.24	32.47	32.70	2,574,206	-0.04(-0.11%)
May 04, 2005	31.88	32.77	31.61	32.73	2,591,741	+1.04(+3.29%)
May 03, 2005	31.85	32.38	31.64	31.69	2,831,760	-0.15(-0.48%)
May 02, 2005	31.51	31.84	31.37	31.84	1,919,975	+0.34(+1.09%)
Apr 29, 2005	30.87	31.68	30.68	31.50	2,039,043	+0.53(+1.72%)
Apr 28, 2005	31.82	31.84	30.93	30.97	1,793,195	-0.75(-2.36%)
Apr 27, 2005	31.21	31.93	30.97	31.72	1,238,918	+0.37(+1.18%)
Apr 26, 2005	31.03	31.60	31.00	31.35	1,581,819	-0.08(-0.27%)
Apr 25, 2005	31.21	31.51	31.19	31.43	1,337,923	+0.41(+1.31%)
Apr 22, 2005	31.13	31.46	30.87	31.02	2,091,443	-0.11(-0.34%)
Apr 21, 2005	31.01	31.25	30.77	31.13	3,152,728	+0.38(+1.23%)
Apr 20, 2005	31.29	31.43	30.69	30.75	3,974,177	-0.55(-1.74%)
Apr 19, 2005	31.07	31.88	30.95	31.30	2,975,809	+0.64(+2.08%)
Apr 18, 2005	30.02	30.78	29.98	30.66	1,983,851	+0.59(+1.98%)
Apr 15, 2005	30.40	30.62	30.03	30.06	1,434,199	-0.57(-1.85%)
Apr 14, 2005	31.25	31.25	30.62	30.63	1,617,790	-0.56(-1.80%)
Apr 13, 2005	31.74	31.81	31.14	31.19	1,833,458	-0.49(-1.55%)
Apr 12, 2005	31.11	31.74	30.79	31.68	2,213,255	+0.48(+1.53%)
Apr 11, 2005	31.32	31.48	31.12	31.21	1,613,073	-0.16(-0.51%)
Apr 08, 2005	31.60	31.62	31.20	31.37	2,290,502	-0.06(-0.18%)
Apr 07, 2005	31.14	31.68	30.97	31.42	2,534,814	+0.26(+0.83%)
Apr 06, 2005	30.38	31.25	30.38	31.16	2,123,526	+0.76(+2.49%)
Apr 05, 2005	30.34	30.68	30.30	30.41	1,223,592	+0.23(+0.77%)
Apr 04, 2005	30.13	30.31	29.84	30.18	1,203,364	-0.01(-0.05%)
Apr 01, 2005	30.65	30.83	30.04	30.19	1,714,731	-0.22(-0.71%)
Mar 31, 2005	30.31	30.81	30.11	30.41	3,470,789	+0.53(+1.76%)
Mar 30, 2005	29.43	29.88	29.29	29.88	1,321,315	+0.59(+2.01%)
Mar 29, 2005	29.43	29.69	29.22	29.29	1,389,961	-0.06(-0.19%)
Mar 28, 2005	29.19	29.53	29.13	29.35	1,062,925	+0.23(+0.79%)
Mar 24, 2005	29.54	29.60	29.12	29.12	1,311,205	-0.36(-1.21%)
Mar 23, 2005	29.48	29.71	29.32	29.48	1,514,582	-0.04(-0.14%)
Mar 22, 2005	29.86	30.38	29.51	29.52	1,346,033	-0.37(-1.24%)
Mar 21, 2005	30.25	30.30	29.89	29.89	1,267,971	-0.32(-1.07%)
Mar 18, 2005	29.83	30.37	29.83	30.21	3,949,754	+0.29(+0.96%)
Mar 17, 2005	29.96	30.05	29.68	29.92	757,120	-0.09(-0.30%)
Mar 16, 2005	30.06	30.18	29.91	30.02	1,057,582	-0.14(-0.46%)
Mar 15, 2005	30.45	30.67	30.16	30.16	1,454,480	-0.28(-0.92%)
Mar 14, 2005	30.04	30.47	29.90	30.44	1,703,588	+0.50(+1.66%)
Mar 11, 2005	30.21	30.33	29.78	29.94	1,463,049	-0.41(-1.34%)
Mar 10, 2005	30.18	30.41	30.11	30.34	1,253,854	+0.15(+0.49%)
Mar 09, 2005	30.71	30.71	30.09	30.20	1,517,953	-0.59(-1.91%)
Mar 08, 2005	30.88	30.98	30.66	30.79	978,420	-0.29(-0.95%)
Mar 07, 2005	31.15	31.39	31.02	31.08	1,151,855	-0.11(-0.36%)
Mar 04, 2005	30.52	31.43	30.40	31.19	2,338,172	+0.84(+2.77%)
Mar 03, 2005	30.45	30.62	30.20	30.35	945,990	-0.15(-0.48%)
Mar 02, 2005	30.66	30.75	30.24	30.50	2,269,741	+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.