Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	34.34	35.27	34.34	34.87	44,613	+0.48(+1.39%)
May 27, 2005	34.25	34.51	34.18	34.39	8,607	-0.05(-0.14%)
May 26, 2005	33.56	34.60	33.56	34.44	20,155	+0.91(+2.70%)
May 25, 2005	34.34	34.46	33.53	33.53	17,950	-0.95(-2.76%)
May 24, 2005	34.29	34.77	34.29	34.48	17,530	+0.02(+0.06%)
May 23, 2005	34.46	34.76	34.42	34.47	14,591	-0.18(-0.52%)
May 20, 2005	34.77	35.14	34.60	34.65	15,851	-0.36(-1.03%)
May 19, 2005	35.03	35.96	34.87	35.01	18,265	-0.09(-0.24%)
May 18, 2005	34.58	35.83	34.58	35.09	19,210	+0.52(+1.52%)
May 17, 2005	34.30	35.21	34.06	34.57	25,508	+0.28(+0.81%)
May 16, 2005	34.29	34.83	34.29	34.29	17,215	+0.21(+0.61%)
May 13, 2005	34.73	35.08	34.08	34.08	18,370	-0.74(-2.13%)
May 12, 2005	35.58	36.16	34.77	34.83	27,713	-0.57(-1.61%)
May 11, 2005	35.68	35.77	34.98	35.40	12,701	-0.28(-0.77%)
May 10, 2005	36.54	36.58	35.29	35.68	23,409	-0.87(-2.37%)
May 09, 2005	36.25	36.91	35.78	36.54	38,945	+0.06(+0.16%)
May 06, 2005	36.06	37.34	35.96	36.49	39,155	+0.62(+1.73%)
May 05, 2005	35.91	36.49	35.51	35.87	37,160	-0.05(-0.13%)
May 04, 2005	34.81	35.92	34.63	35.91	27,818	+1.06(+3.03%)
May 03, 2005	34.59	35.66	34.59	34.86	39,470	+0.28(+0.80%)
May 02, 2005	35.48	35.96	34.06	34.58	44,823	-1.09(-3.04%)
Apr 29, 2005	35.77	35.94	35.10	35.67	18,370	+0.04(+0.11%)
Apr 28, 2005	37.63	37.63	35.63	35.63	28,342	-2.00(-5.32%)
Apr 27, 2005	36.82	38.06	36.55	37.63	40,100	+0.71(+1.94%)
Apr 26, 2005	36.49	37.14	35.87	36.91	35,796	+0.28(+0.75%)
Apr 25, 2005	37.16	37.38	35.98	36.64	31,492	-0.51(-1.38%)
Apr 22, 2005	37.16	37.49	36.87	37.15	34,641	-0.01(-0.03%)
Apr 21, 2005	35.93	37.20	35.93	37.16	37,790	+1.23(+3.42%)
Apr 20, 2005	37.14	37.14	35.81	35.93	52,067	-1.21(-3.26%)
Apr 19, 2005	37.12	37.68	36.58	37.14	34,851	-0.02(-0.05%)
Apr 18, 2005	36.92	37.49	36.68	37.16	24,458	+0.24(+0.65%)
Apr 15, 2005	37.50	37.50	36.89	36.92	26,768	-0.57(-1.52%)
Apr 14, 2005	38.10	38.41	37.49	37.49	24,353	-0.60(-1.58%)
Apr 13, 2005	37.95	38.90	37.84	38.10	40,729	+0.15(+0.40%)
Apr 12, 2005	37.63	38.14	37.39	37.94	39,260	+0.24(+0.63%)
Apr 11, 2005	37.51	37.96	37.25	37.70	54,271	+0.12(+0.33%)
Apr 08, 2005	37.50	38.09	37.44	37.58	38,420	-0.11(-0.30%)
Apr 07, 2005	37.83	38.05	37.44	37.70	80,200	-0.32(-0.85%)
Apr 06, 2005	38.10	38.44	37.77	38.02	37,790	-0.09(-0.23%)
Apr 05, 2005	38.01	38.87	37.96	38.10	47,553	+0.10(+0.25%)
Apr 04, 2005	39.04	39.04	37.89	38.01	60,989	-1.03(-2.64%)
Apr 01, 2005	38.20	39.11	38.11	39.04	87,863	+1.03(+2.71%)
Mar 31, 2005	38.01	38.30	37.49	38.01	54,061	-0.20(-0.52%)
Mar 30, 2005	37.15	38.63	36.96	38.21	57,000	+1.06(+2.85%)
Mar 29, 2005	37.15	37.49	36.80	37.15	33,066	-0.10(-0.26%)
Mar 28, 2005	37.43	37.57	37.11	37.25	21,204	-0.17(-0.46%)
Mar 24, 2005	37.39	37.84	37.30	37.42	30,967	+0.03(+0.08%)
Mar 23, 2005	36.87	38.17	36.68	37.39	57,525	+0.35(+0.95%)
Mar 22, 2005	37.12	37.79	36.87	37.04	36,111	-0.32(-0.87%)
Mar 21, 2005	36.35	37.89	36.35	37.36	49,862	+1.02(+2.80%)
Mar 18, 2005	37.06	37.10	36.34	36.34	54,376	-0.71(-1.93%)
Mar 17, 2005	35.92	37.45	35.88	37.06	34,956	+0.94(+2.61%)
Mar 16, 2005	36.10	36.69	36.03	36.11	49,967	-0.01(-0.03%)
Mar 15, 2005	35.96	36.72	35.72	36.12	68,128	-0.05(-0.13%)
Mar 14, 2005	36.34	36.68	35.93	36.17	105,498	-1.07(-2.87%)
Mar 11, 2005	37.88	38.06	37.24	37.24	26,978	-0.78(-2.05%)
Mar 10, 2005	37.41	38.02	37.41	38.02	32,751	+0.48(+1.27%)
Mar 09, 2005	37.97	38.25	37.54	37.54	27,398	-0.52(-1.38%)
Mar 08, 2005	38.55	39.04	38.06	38.07	21,939	-0.58(-1.50%)
Mar 07, 2005	38.51	39.36	38.51	38.65	41,674	-0.06(-0.15%)
Mar 04, 2005	38.08	39.15	38.07	38.70	41,044	+0.64(+1.68%)
Mar 03, 2005	38.49	38.86	38.01	38.07	42,304	-0.18(-0.47%)
Mar 02, 2005	38.56	38.77	38.24	38.25	43,984	-0.44(-1.13%)

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.