Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	31.61	31.63	31.07	31.13	595,500	-0.47(-1.49%)
May 27, 2005	31.19	31.64	31.19	31.60	490,300	+0.37(+1.18%)
May 26, 2005	31.13	31.50	30.90	31.23	582,700	+0.10(+0.32%)
May 25, 2005	31.53	31.53	31.01	31.13	764,300	-0.37(-1.17%)
May 24, 2005	31.17	31.56	31.10	31.50	1,267,900	+0.08(+0.25%)
May 23, 2005	30.85	31.58	30.85	31.42	1,191,200	+0.61(+1.98%)
May 20, 2005	31.06	31.06	30.45	30.81	1,085,300	+0.08(+0.26%)
May 19, 2005	30.67	31.15	30.53	30.73	1,173,600	+0.08(+0.26%)
May 18, 2005	30.25	30.93	29.91	30.65	1,823,300	+1.06(+3.58%)
May 17, 2005	29.40	29.97	29.29	29.59	1,528,700	+0.21(+0.71%)
May 16, 2005	29.43	29.55	29.18	29.38	1,210,000	+0.08(+0.27%)
May 13, 2005	31.00	31.00	28.60	29.30	3,378,500	-0.47(-1.58%)
May 12, 2005	30.04	30.30	29.20	29.77	2,399,100	-0.38(-1.26%)
May 11, 2005	30.15	30.37	29.83	30.15	1,152,200	+0.15(+0.50%)
May 10, 2005	30.40	30.48	29.92	30.00	1,295,700	-0.48(-1.57%)
May 09, 2005	30.61	30.68	30.26	30.48	782,300	-0.01(-0.03%)
May 06, 2005	30.49	30.73	30.41	30.49	1,156,600	+0.07(+0.23%)
May 05, 2005	30.46	30.71	30.20	30.42	1,088,800	+0.08(+0.26%)
May 04, 2005	30.35	30.63	30.10	30.34	1,280,300	+0.06(+0.20%)
May 03, 2005	30.08	30.49	30.04	30.28	1,190,900	+0.11(+0.36%)
May 02, 2005	30.12	30.41	30.02	30.17	1,309,900	+0.02(+0.07%)
Apr 29, 2005	30.59	30.65	29.53	30.15	1,986,300	-0.34(-1.12%)
Apr 28, 2005	30.70	31.06	30.35	30.49	1,446,100	-0.42(-1.36%)
Apr 27, 2005	31.07	31.25	30.71	30.91	987,000	-0.15(-0.48%)
Apr 26, 2005	31.56	31.65	31.06	31.06	1,105,600	-0.49(-1.55%)
Apr 25, 2005	31.20	31.83	31.16	31.55	973,600	+0.51(+1.64%)
Apr 22, 2005	32.00	32.00	30.99	31.04	1,347,600	-0.95(-2.97%)
Apr 21, 2005	32.12	32.21	31.88	31.99	1,607,800	+0.27(+0.85%)
Apr 20, 2005	32.07	32.07	31.58	31.72	887,500	-0.35(-1.09%)
Apr 19, 2005	32.13	32.52	31.82	32.07	1,137,100	-0.06(-0.19%)
Apr 18, 2005	31.72	32.19	31.50	32.13	1,564,200	+0.26(+0.82%)
Apr 15, 2005	32.62	32.62	31.75	31.87	1,324,800	-0.75(-2.30%)
Apr 14, 2005	33.06	33.15	32.57	32.62	795,600	-0.44(-1.33%)
Apr 13, 2005	33.05	33.58	32.99	33.06	842,600	-0.31(-0.93%)
Apr 12, 2005	33.21	33.59	33.05	33.37	920,700	+0.16(+0.48%)
Apr 11, 2005	33.28	33.71	33.11	33.21	674,200	-0.07(-0.21%)
Apr 08, 2005	33.51	33.76	33.16	33.28	1,035,200	-0.24(-0.72%)
Apr 07, 2005	33.67	33.76	33.08	33.52	711,300	-0.15(-0.45%)
Apr 06, 2005	34.00	34.02	33.53	33.67	856,300	-0.25(-0.74%)
Apr 05, 2005	33.78	34.17	33.60	33.92	832,200	+0.14(+0.41%)
Apr 04, 2005	33.60	34.00	33.23	33.78	1,150,300	+0.09(+0.27%)
Apr 01, 2005	34.52	34.84	33.53	33.69	1,499,000	-0.83(-2.40%)
Mar 31, 2005	34.95	35.25	34.45	34.52	1,872,800	+0.33(+0.97%)
Mar 30, 2005	33.68	34.28	33.68	34.19	1,216,100	+0.82(+2.46%)
Mar 29, 2005	34.27	34.37	33.29	33.37	1,773,800	-0.98(-2.85%)
Mar 28, 2005	34.08	34.67	33.91	34.35	3,425,600	+1.74(+5.34%)
Mar 24, 2005	32.31	32.66	32.20	32.61	1,274,000	+0.30(+0.93%)
Mar 23, 2005	32.57	32.64	32.24	32.31	1,021,100	-0.36(-1.10%)
Mar 22, 2005	32.87	33.29	32.63	32.67	1,035,800	-0.33(-1.00%)
Mar 21, 2005	33.16	33.31	32.74	33.00	2,258,400	-0.16(-0.48%)
Mar 18, 2005	32.20	33.35	32.20	33.16	3,198,700	+1.34(+4.21%)
Mar 17, 2005	31.35	31.90	31.06	31.82	1,382,300	+0.51(+1.63%)
Mar 16, 2005	31.85	31.85	31.29	31.31	819,600	-0.55(-1.73%)
Mar 15, 2005	31.83	32.06	31.57	31.86	1,182,900	+0.07(+0.22%)
Mar 14, 2005	31.13	31.87	31.09	31.79	1,235,700	+0.68(+2.19%)
Mar 11, 2005	31.43	31.60	30.95	31.11	1,078,700	-0.47(-1.49%)
Mar 10, 2005	31.51	31.65	31.15	31.58	824,400	+0.12(+0.38%)
Mar 09, 2005	31.53	31.68	31.38	31.46	1,109,700	-0.23(-0.73%)
Mar 08, 2005	31.32	31.77	31.32	31.69	1,041,300	+0.26(+0.83%)
Mar 07, 2005	31.30	31.58	31.10	31.43	1,233,800	+0.22(+0.70%)
Mar 04, 2005	31.20	31.36	30.77	31.21	1,374,600	+0.31(+1.00%)
Mar 03, 2005	30.80	31.21	30.55	30.90	1,625,500	+0.50(+1.64%)
Mar 02, 2005	30.17	30.57	30.05	30.40	2,015,000	+0.15(+0.50%)

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.