Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	36.97	37.02	36.83	36.94	50,994	-0.01(-0.02%)
May 27, 2005	36.87	36.98	36.87	36.95	49,472	+0.07(+0.20%)
May 26, 2005	36.68	36.93	36.68	36.87	49,726	+0.19(+0.51%)
May 25, 2005	36.85	36.85	36.58	36.69	30,951	-0.07(-0.20%)
May 24, 2005	36.83	36.86	36.68	36.76	26,385	-0.22(-0.61%)
May 23, 2005	36.86	37.10	36.86	36.99	139,790	+0.01(+0.03%)
May 20, 2005	36.89	36.99	36.74	36.98	148,163	+0.03(+0.08%)
May 19, 2005	36.93	36.98	36.78	36.95	12,685	+0.08(+0.22%)
May 18, 2005	36.54	36.96	36.54	36.87	31,713	+0.41(+1.11%)
May 17, 2005	36.14	36.51	36.05	36.46	43,890	+0.22(+0.60%)
May 16, 2005	35.63	36.24	35.63	36.24	19,281	+0.58(+1.61%)
May 13, 2005	35.83	35.92	35.44	35.67	41,353	-0.17(-0.48%)
May 12, 2005	36.27	36.37	35.84	35.84	25,370	-0.41(-1.14%)
May 11, 2005	36.15	36.33	35.98	36.25	35,264	+0.15(+0.43%)
May 10, 2005	36.35	36.35	36.03	36.10	42,622	-0.42(-1.15%)
May 09, 2005	36.20	36.55	36.20	36.52	17,759	+0.31(+0.85%)
May 06, 2005	36.54	36.56	36.20	36.22	404,150	-0.27(-0.73%)
May 05, 2005	36.55	36.69	36.26	36.48	100,466	-0.11(-0.30%)
May 04, 2005	35.99	36.59	35.97	36.59	97,676	+0.70(+1.94%)
May 03, 2005	35.96	36.14	35.76	35.90	61,142	-0.05(-0.14%)
May 02, 2005	35.93	36.06	35.62	35.95	82,453	+0.16(+0.44%)
Apr 29, 2005	35.38	35.83	35.16	35.79	36,533	+0.46(+1.29%)
Apr 28, 2005	35.69	35.70	35.32	35.33	72,559	-0.35(-0.99%)
Apr 27, 2005	35.20	35.75	35.10	35.69	173,026	+0.45(+1.28%)
Apr 26, 2005	35.30	35.54	35.24	35.24	24,863	-0.15(-0.44%)
Apr 25, 2005	34.98	35.39	34.98	35.39	110,361	+0.42(+1.19%)
Apr 22, 2005	35.06	35.17	34.78	34.97	25,877	-0.09(-0.27%)
Apr 21, 2005	34.88	35.08	34.54	35.07	192,561	+0.26(+0.76%)
Apr 20, 2005	35.19	35.21	34.80	34.80	51,248	-0.47(-1.34%)
Apr 19, 2005	35.38	35.40	35.23	35.28	44,905	+0.12(+0.35%)
Apr 18, 2005	35.07	35.25	34.95	35.16	64,187	+0.29(+0.83%)
Apr 15, 2005	35.23	35.48	34.87	34.87	35,011	-0.36(-1.02%)
Apr 14, 2005	35.63	35.63	35.23	35.23	60,127	-0.49(-1.38%)
Apr 13, 2005	36.18	36.18	35.61	35.72	21,311	-0.46(-1.27%)
Apr 12, 2005	35.62	36.23	35.51	36.18	38,816	+0.50(+1.39%)
Apr 11, 2005	35.80	35.80	35.66	35.68	72,813	+0.03(+0.08%)
Apr 08, 2005	35.91	35.97	35.66	35.66	11,162	-0.23(-0.65%)
Apr 07, 2005	35.84	36.11	35.79	35.89	130,403	+0.09(+0.25%)
Apr 06, 2005	35.81	35.95	35.76	35.80	70,022	+0.21(+0.60%)
Apr 05, 2005	35.71	35.80	35.55	35.58	156,535	+0.02(+0.04%)
Apr 04, 2005	35.42	35.62	34.99	35.57	112,390	+0.15(+0.43%)
Apr 01, 2005	36.09	36.15	35.21	35.42	121,524	-0.34(-0.94%)
Mar 31, 2005	35.92	36.01	35.75	35.75	44,651	-0.08(-0.23%)
Mar 30, 2005	35.53	35.85	35.45	35.83	27,400	+0.40(+1.13%)
Mar 29, 2005	35.53	35.87	35.42	35.43	23,848	-0.16(-0.44%)
Mar 28, 2005	35.51	35.76	35.47	35.59	65,455	+0.17(+0.48%)
Mar 24, 2005	35.51	35.78	35.42	35.42	54,546	-0.25(-0.71%)
Mar 23, 2005	35.61	35.86	35.52	35.67	189,263	-0.10(-0.28%)
Mar 22, 2005	36.41	36.44	35.70	35.77	167,191	-0.57(-1.56%)
Mar 21, 2005	36.61	36.61	36.24	36.34	92,348	-0.30(-0.82%)
Mar 18, 2005	36.81	36.81	36.47	36.64	37,294	-0.19(-0.50%)
Mar 17, 2005	36.73	36.95	36.70	36.82	46,174	-0.11(-0.31%)
Mar 16, 2005	37.13	37.13	36.85	36.94	52,516	-0.34(-0.91%)
Mar 15, 2005	37.60	37.64	37.28	37.28	20,550	-0.13(-0.36%)
Mar 14, 2005	37.35	37.47	37.29	37.41	54,292	+0.12(+0.33%)
Mar 11, 2005	37.56	37.61	37.13	37.29	22,579	-0.25(-0.67%)
Mar 10, 2005	37.41	37.64	37.36	37.54	39,070	+0.13(+0.34%)
Mar 09, 2005	37.84	37.84	37.40	37.41	204,231	-0.50(-1.32%)
Mar 08, 2005	38.00	38.00	37.81	37.91	47,188	-0.07(-0.18%)
Mar 07, 2005	37.98	38.14	37.89	37.98	30,444	+0.07(+0.19%)
Mar 04, 2005	37.65	37.97	37.64	37.91	509,945	+0.47(+1.26%)
Mar 03, 2005	37.52	37.62	37.22	37.44	30,190	-0.07(-0.18%)
Mar 02, 2005	37.54	37.74	37.39	37.50	520,093	-0.20(-0.52%)

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.