Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	34.96	35.00	34.81	34.87	719,174	-0.10(-0.29%)
May 27, 2005	34.81	34.98	34.81	34.97	458,647	+0.11(+0.31%)
May 26, 2005	34.87	34.90	34.77	34.86	615,631	+0.12(+0.34%)
May 25, 2005	34.76	34.82	34.60	34.75	676,983	-0.13(-0.36%)
May 24, 2005	34.90	34.91	34.75	34.87	676,807	-0.05(-0.13%)
May 23, 2005	34.90	34.98	34.78	34.92	1,091,506	+0.08(+0.23%)
May 20, 2005	34.85	34.87	34.65	34.84	586,449	-0.02(-0.05%)
May 19, 2005	34.93	34.93	34.65	34.85	912,372	+0.06(+0.18%)
May 18, 2005	34.69	34.84	34.63	34.79	1,183,095	+0.34(+0.97%)
May 17, 2005	34.18	34.48	34.03	34.46	776,659	+0.27(+0.80%)
May 16, 2005	33.79	34.18	33.74	34.18	577,132	+0.39(+1.16%)
May 13, 2005	33.95	34.12	33.49	33.79	1,097,483	-0.27(-0.80%)
May 12, 2005	34.52	34.52	33.99	34.06	1,016,618	-0.37(-1.07%)
May 11, 2005	34.44	34.45	34.13	34.43	1,028,572	+0.06(+0.17%)
May 10, 2005	34.53	34.53	34.26	34.38	790,019	-0.23(-0.66%)
May 09, 2005	34.47	34.60	34.30	34.60	606,665	+0.22(+0.63%)
May 06, 2005	34.67	34.69	34.33	34.39	939,620	-0.11(-0.33%)
May 05, 2005	34.69	34.70	34.25	34.50	1,025,056	-0.07(-0.21%)
May 04, 2005	34.32	34.60	34.17	34.57	959,309	+0.42(+1.23%)
May 03, 2005	34.18	34.32	33.99	34.15	729,018	-0.01(-0.02%)
May 02, 2005	33.91	34.16	33.87	34.16	583,636	+0.28(+0.84%)
Apr 29, 2005	33.59	33.90	33.39	33.87	683,839	+0.41(+1.22%)
Apr 28, 2005	33.82	33.82	33.44	33.47	629,519	-0.30(-0.89%)
Apr 27, 2005	33.45	33.88	33.31	33.77	729,370	+0.15(+0.44%)
Apr 26, 2005	33.94	33.95	33.59	33.62	662,920	-0.32(-0.94%)
Apr 25, 2005	33.76	33.94	33.69	33.94	691,926	+0.26(+0.78%)
Apr 22, 2005	33.70	33.77	33.34	33.68	923,623	+0.05(+0.15%)
Apr 21, 2005	33.33	33.62	33.19	33.62	978,646	+0.51(+1.53%)
Apr 20, 2005	33.65	33.67	33.08	33.12	1,446,610	-0.44(-1.32%)
Apr 19, 2005	33.53	33.59	33.36	33.56	1,152,507	+0.22(+0.65%)
Apr 18, 2005	32.88	33.39	32.88	33.35	2,042,729	+0.29(+0.88%)
Apr 15, 2005	33.56	33.62	32.96	33.06	4,762,090	-0.53(-1.59%)
Apr 14, 2005	33.99	34.02	33.53	33.59	923,974	-0.43(-1.25%)
Apr 13, 2005	34.34	34.36	33.90	34.02	566,409	-0.32(-0.94%)
Apr 12, 2005	34.10	34.40	33.82	34.34	735,171	+0.23(+0.67%)
Apr 11, 2005	34.10	34.16	33.99	34.11	645,164	+0.02(+0.07%)
Apr 08, 2005	34.40	34.40	34.05	34.09	553,224	-0.32(-0.93%)
Apr 07, 2005	34.28	34.42	34.15	34.41	766,814	+0.14(+0.40%)
Apr 06, 2005	34.13	34.36	34.13	34.27	687,179	+0.11(+0.33%)
Apr 05, 2005	34.05	34.21	34.05	34.16	578,011	+0.11(+0.33%)
Apr 04, 2005	33.91	34.06	33.78	34.05	1,034,021	+0.06(+0.18%)
Apr 01, 2005	34.42	34.42	33.86	33.98	2,287,083	-0.12(-0.35%)
Mar 31, 2005	33.95	34.13	33.90	34.10	719,525	+0.15(+0.44%)
Mar 30, 2005	33.57	33.95	33.57	33.95	657,118	+0.44(+1.31%)
Mar 29, 2005	33.70	33.91	33.45	33.52	689,816	-0.27(-0.81%)
Mar 28, 2005	33.79	33.89	33.73	33.79	880,729	+0.09(+0.25%)
Mar 24, 2005	33.72	33.90	33.68	33.70	1,141,256	-0.25(-0.74%)
Mar 23, 2005	34.04	34.06	33.80	33.95	991,831	-0.09(-0.27%)
Mar 22, 2005	34.27	34.58	34.00	34.05	1,098,010	-0.34(-0.99%)
Mar 21, 2005	34.50	34.50	34.20	34.39	777,889	-0.11(-0.33%)
Mar 18, 2005	34.70	34.70	34.26	34.50	626,179	-0.10(-0.28%)
Mar 17, 2005	34.45	34.61	34.36	34.60	682,257	+0.13(+0.36%)
Mar 16, 2005	34.87	34.89	34.40	34.47	1,100,472	-0.48(-1.38%)
Mar 15, 2005	35.22	35.29	34.89	34.96	746,774	-0.26(-0.73%)
Mar 14, 2005	34.97	35.21	34.94	35.21	635,144	+0.27(+0.78%)
Mar 11, 2005	35.09	35.15	34.78	34.94	649,208	-0.13(-0.37%)
Mar 10, 2005	34.96	35.10	34.76	35.07	768,220	+0.11(+0.33%)
Mar 09, 2005	35.27	35.32	34.90	34.96	730,952	-0.40(-1.13%)
Mar 08, 2005	35.55	35.55	35.25	35.35	800,567	-0.10(-0.29%)
Mar 07, 2005	35.43	35.51	35.33	35.46	1,017,672	+0.14(+0.40%)
Mar 04, 2005	35.04	35.35	35.01	35.31	948,410	+0.36(+1.03%)
Mar 03, 2005	34.93	35.02	34.70	34.96	577,308	+0.03(+0.08%)
Mar 02, 2005	34.73	35.02	34.73	34.93	653,603	-0.06(-0.16%)

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.