Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	31.56	31.82	31.40	31.59	1,372,029	+0.08(+0.27%)
May 27, 2005	31.75	31.79	31.37	31.51	947,722	+0.13(+0.43%)
May 26, 2005	31.05	31.49	31.03	31.37	941,323	+0.60(+1.94%)
May 25, 2005	31.44	31.44	30.70	30.77	1,701,065	-1.02(-3.21%)
May 24, 2005	31.68	31.88	31.62	31.79	752,205	-0.10(-0.31%)
May 23, 2005	31.77	32.07	31.67	31.89	1,011,851	-0.21(-0.66%)
May 20, 2005	31.96	32.27	31.81	32.10	579,440	+0.14(+0.44%)
May 19, 2005	32.31	32.31	31.72	31.96	618,543	-0.11(-0.35%)
May 18, 2005	30.80	32.31	30.80	32.08	2,117,978	+1.10(+3.56%)
May 17, 2005	30.80	30.99	30.51	30.97	1,188,172	-0.08(-0.25%)
May 16, 2005	30.63	31.06	30.33	31.05	1,038,726	+0.13(+0.43%)
May 13, 2005	31.17	31.50	30.32	30.92	2,623,193	-0.37(-1.17%)
May 12, 2005	32.07	32.08	31.04	31.28	1,806,147	-1.02(-3.16%)
May 11, 2005	32.10	32.30	31.86	32.30	678,265	+0.01(+0.02%)
May 10, 2005	32.98	32.99	32.17	32.29	728,886	-0.78(-2.36%)
May 09, 2005	32.70	33.30	32.62	33.07	1,241,637	-0.43(-1.28%)
May 06, 2005	33.44	33.73	33.34	33.50	623,662	+0.11(+0.32%)
May 05, 2005	33.33	33.82	33.25	33.40	1,269,507	+0.06(+0.19%)
May 04, 2005	32.36	33.39	32.36	33.33	800,551	+1.44(+4.52%)
May 03, 2005	32.05	32.38	31.83	31.89	631,483	-0.53(-1.65%)
May 02, 2005	32.22	32.51	32.05	32.43	886,721	+0.41(+1.27%)
Apr 29, 2005	31.65	32.09	31.31	32.02	626,790	+0.74(+2.36%)
Apr 28, 2005	32.00	32.10	31.15	31.28	2,097,929	-0.88(-2.73%)
Apr 27, 2005	32.49	32.49	31.65	32.16	1,712,014	-0.81(-2.45%)
Apr 26, 2005	33.37	33.66	32.72	32.97	1,473,555	-0.07(-0.21%)
Apr 25, 2005	32.67	33.13	32.63	33.04	633,473	+0.44(+1.34%)
Apr 22, 2005	33.07	33.08	32.43	32.60	597,072	-0.62(-1.86%)
Apr 21, 2005	32.49	33.31	32.49	33.22	698,172	+0.94(+2.92%)
Apr 20, 2005	32.84	32.88	32.23	32.28	700,020	-0.48(-1.46%)
Apr 19, 2005	32.40	32.95	32.36	32.76	1,234,243	+0.54(+1.68%)
Apr 18, 2005	31.41	32.41	31.23	32.22	1,564,986	+0.16(+0.50%)
Apr 15, 2005	32.36	32.58	31.82	32.05	2,398,100	-0.48(-1.47%)
Apr 14, 2005	32.91	32.92	32.28	32.53	1,841,837	-0.95(-2.84%)
Apr 13, 2005	34.74	34.74	33.33	33.48	2,012,470	-0.98(-2.84%)
Apr 12, 2005	34.25	34.80	33.41	34.46	2,220,926	+0.70(+2.06%)
Apr 11, 2005	34.31	34.31	33.70	33.76	1,043,419	-0.27(-0.81%)
Apr 08, 2005	34.95	34.99	33.96	34.04	1,671,205	-0.78(-2.24%)
Apr 07, 2005	34.67	34.88	34.50	34.82	580,151	+0.39(+1.14%)
Apr 06, 2005	34.35	34.85	34.21	34.42	923,549	+0.04(+0.10%)
Apr 05, 2005	34.64	34.67	34.16	34.39	1,348,425	+0.34(+1.01%)
Apr 04, 2005	34.78	34.78	33.97	34.05	1,976,211	-0.91(-2.60%)
Apr 01, 2005	35.16	35.28	34.83	34.95	909,330	+0.24(+0.69%)
Mar 31, 2005	34.64	35.13	34.54	34.71	1,136,271	+0.40(+1.17%)
Mar 30, 2005	33.30	34.33	33.30	34.31	1,163,715	+0.89(+2.65%)
Mar 29, 2005	34.45	34.59	33.10	33.43	2,320,747	-1.39(-4.00%)
Mar 28, 2005	35.25	35.39	34.65	34.82	989,954	-0.15(-0.42%)
Mar 24, 2005	35.29	35.58	34.90	34.97	1,120,203	-0.13(-0.38%)
Mar 23, 2005	35.89	36.18	34.97	35.10	1,488,770	-1.22(-3.37%)
Mar 22, 2005	36.84	37.13	36.29	36.32	1,054,510	-0.27(-0.75%)
Mar 21, 2005	36.94	37.18	36.39	36.60	732,583	+0.11(+0.31%)
Mar 18, 2005	36.72	36.76	36.39	36.49	543,607	-0.24(-0.65%)
Mar 17, 2005	36.19	36.75	35.97	36.72	911,747	+0.86(+2.39%)
Mar 16, 2005	36.43	36.51	35.59	35.87	1,205,804	-0.56(-1.54%)
Mar 15, 2005	36.57	36.92	36.32	36.43	822,165	-0.35(-0.96%)
Mar 14, 2005	37.27	37.27	36.30	36.78	1,858,190	-0.39(-1.04%)
Mar 11, 2005	37.27	37.71	36.95	37.17	1,770,314	+0.87(+2.38%)
Mar 10, 2005	36.71	36.77	36.11	36.30	1,850,369	-0.67(-1.81%)
Mar 09, 2005	37.27	37.59	36.91	36.97	1,609,777	-0.91(-2.41%)
Mar 08, 2005	38.64	38.64	37.76	37.88	2,345,204	-0.68(-1.75%)
Mar 07, 2005	39.03	39.14	38.47	38.56	1,802,734	-0.01(-0.04%)
Mar 04, 2005	38.22	38.78	38.22	38.57	1,371,744	+0.94(+2.50%)
Mar 03, 2005	37.38	37.92	37.30	37.63	1,035,313	+0.43(+1.15%)
Mar 02, 2005	36.85	37.41	36.36	37.20	1,360,084	-0.27(-0.71%)

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.