Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	37.49	37.81	37.25	37.53	926,941	-0.02(-0.06%)
May 27, 2005	37.48	37.60	37.33	37.56	965,152	+0.00(+0.00%)
May 26, 2005	37.57	37.76	37.40	37.56	1,001,366	+0.15(+0.41%)
May 25, 2005	37.53	37.91	37.02	37.41	1,326,163	-0.30(-0.81%)
May 24, 2005	37.90	38.10	37.60	37.71	1,359,630	-0.37(-0.97%)
May 23, 2005	37.79	38.42	37.76	38.08	1,175,190	+0.25(+0.66%)
May 20, 2005	37.81	38.04	37.53	37.83	1,099,517	-0.27(-0.71%)
May 19, 2005	38.52	38.60	37.91	38.10	1,738,623	-0.56(-1.45%)
May 18, 2005	36.93	38.80	36.93	38.66	3,123,103	+2.04(+5.58%)
May 17, 2005	35.96	36.74	35.68	36.62	1,758,727	+0.64(+1.78%)
May 16, 2005	35.16	36.02	35.06	35.98	1,493,620	+0.85(+2.42%)
May 13, 2005	36.25	36.46	34.82	35.13	3,259,340	-1.01(-2.79%)
May 12, 2005	38.25	38.25	35.92	36.14	3,036,065	-1.35(-3.61%)
May 11, 2005	37.00	37.53	36.74	37.49	2,344,138	+0.45(+1.21%)
May 10, 2005	37.52	37.53	36.99	37.05	1,875,485	-0.67(-1.78%)
May 09, 2005	37.80	37.91	37.48	37.72	1,484,129	-0.08(-0.21%)
May 06, 2005	37.92	38.26	37.60	37.80	1,224,391	-0.02(-0.06%)
May 05, 2005	37.92	38.08	37.53	37.82	1,439,050	-0.16(-0.42%)
May 04, 2005	37.98	38.01	37.64	37.98	1,514,349	+0.26(+0.70%)
May 03, 2005	37.48	37.95	37.26	37.72	1,523,215	+0.27(+0.73%)
May 02, 2005	37.48	37.71	37.22	37.45	1,430,933	-0.06(-0.15%)
Apr 29, 2005	36.92	37.50	36.80	37.50	2,680,299	+1.43(+3.95%)
Apr 28, 2005	36.72	37.05	36.08	36.08	2,384,222	-0.38(-1.03%)
Apr 27, 2005	36.23	36.46	35.52	36.45	2,379,852	+0.22(+0.62%)
Apr 26, 2005	36.76	37.18	36.20	36.23	1,121,869	-0.72(-1.95%)
Apr 25, 2005	36.92	37.31	36.62	36.95	1,020,346	+0.32(+0.87%)
Apr 22, 2005	37.05	37.09	36.27	36.63	1,638,598	-0.41(-1.10%)
Apr 21, 2005	35.86	37.09	35.24	37.04	2,181,801	+1.19(+3.31%)
Apr 20, 2005	36.60	36.67	35.83	35.85	1,485,503	-0.82(-2.25%)
Apr 19, 2005	36.09	36.74	35.99	36.68	1,780,955	+0.70(+1.96%)
Apr 18, 2005	35.65	36.16	35.48	35.97	2,328,778	+0.12(+0.33%)
Apr 15, 2005	36.68	36.69	35.72	35.85	2,688,915	-1.25(-3.37%)
Apr 14, 2005	37.68	37.68	36.67	37.10	2,947,904	-0.66(-1.74%)
Apr 13, 2005	38.80	38.80	37.62	37.76	2,381,974	-1.24(-3.18%)
Apr 12, 2005	39.14	39.16	38.24	39.00	2,102,506	-0.14(-0.37%)
Apr 11, 2005	38.84	39.58	38.57	39.14	2,619,111	+0.36(+0.93%)
Apr 08, 2005	38.94	39.08	38.76	38.78	1,451,787	-0.15(-0.39%)
Apr 07, 2005	38.64	38.94	38.32	38.94	1,526,711	+0.34(+0.87%)
Apr 06, 2005	38.51	38.87	38.37	38.60	1,542,445	+0.35(+0.92%)
Apr 05, 2005	38.24	38.38	38.05	38.25	1,204,036	+0.00(+0.00%)
Apr 04, 2005	37.96	38.37	37.84	38.25	1,725,261	+0.10(+0.25%)
Apr 01, 2005	38.68	38.76	38.04	38.15	1,734,002	-0.18(-0.46%)
Mar 31, 2005	38.16	38.46	38.09	38.33	1,308,057	+0.29(+0.76%)
Mar 30, 2005	37.53	38.09	37.39	38.04	1,608,379	+0.66(+1.76%)
Mar 29, 2005	38.48	38.57	37.37	37.38	1,634,977	-1.02(-2.65%)
Mar 28, 2005	38.48	38.59	38.28	38.40	1,182,183	+0.11(+0.29%)
Mar 24, 2005	38.41	38.68	38.25	38.29	1,303,311	-0.03(-0.08%)
Mar 23, 2005	37.96	38.49	37.96	38.32	2,050,558	+0.24(+0.63%)
Mar 22, 2005	37.88	38.55	37.78	38.08	2,209,773	+0.11(+0.30%)
Mar 21, 2005	38.32	38.33	37.87	37.97	1,160,830	-0.39(-1.02%)
Mar 18, 2005	38.41	38.48	38.01	38.36	1,986,873	-0.05(-0.13%)
Mar 17, 2005	37.68	38.50	37.53	38.41	2,137,596	+0.79(+2.11%)
Mar 16, 2005	38.25	38.27	37.55	37.61	2,066,917	-0.62(-1.63%)
Mar 15, 2005	38.69	38.71	38.17	38.24	1,679,058	-0.45(-1.16%)
Mar 14, 2005	38.44	38.73	38.25	38.69	1,328,411	+0.37(+0.96%)
Mar 11, 2005	38.16	38.71	38.05	38.32	1,629,233	+0.08(+0.21%)
Mar 10, 2005	38.44	38.59	37.81	38.24	2,255,602	-0.31(-0.81%)
Mar 09, 2005	38.48	39.04	38.36	38.55	3,185,165	+0.33(+0.86%)
Mar 08, 2005	38.41	38.41	38.09	38.22	1,906,329	-0.02(-0.04%)
Mar 07, 2005	38.21	38.73	38.06	38.24	3,121,854	+0.46(+1.23%)
Mar 04, 2005	37.00	37.77	36.92	37.77	2,618,236	+1.02(+2.77%)
Mar 03, 2005	36.76	36.87	36.48	36.76	1,509,603	+0.10(+0.28%)
Mar 02, 2005	36.04	36.76	35.92	36.65	2,031,577	+0.30(+0.81%)

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.