Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	31.16	31.16	30.93	30.94	5,551,600	-0.32(-1.02%)
May 27, 2005	31.40	31.40	31.17	31.26	2,932,100	-0.22(-0.70%)
May 26, 2005	31.00	31.49	30.96	31.48	5,047,200	+0.59(+1.91%)
May 25, 2005	30.87	31.00	30.77	30.89	3,762,400	+0.02(+0.06%)
May 24, 2005	31.19	31.29	30.66	30.87	5,179,200	-0.45(-1.44%)
May 23, 2005	30.85	31.50	30.85	31.32	4,464,600	+0.38(+1.23%)
May 20, 2005	30.90	31.14	30.73	30.94	4,019,500	-0.03(-0.10%)
May 19, 2005	30.82	31.03	30.65	30.97	5,007,900	+0.39(+1.28%)
May 18, 2005	30.15	30.66	30.08	30.58	5,199,100	+0.61(+2.04%)
May 17, 2005	29.89	30.06	29.65	29.97	3,429,800	+0.09(+0.30%)
May 16, 2005	29.70	30.00	29.60	29.88	3,861,600	+0.23(+0.78%)
May 13, 2005	29.64	29.83	29.50	29.65	4,465,000	-0.13(-0.44%)
May 12, 2005	29.99	30.09	29.77	29.78	4,864,400	-0.07(-0.23%)
May 11, 2005	30.01	30.15	29.70	29.85	5,780,300	-0.25(-0.83%)
May 10, 2005	29.95	30.32	29.80	30.10	4,499,200	-0.02(-0.07%)
May 09, 2005	29.70	30.15	29.60	30.12	6,065,900	+0.74(+2.52%)
May 06, 2005	29.96	30.05	29.37	29.38	6,281,100	-0.56(-1.87%)
May 05, 2005	30.19	30.28	29.76	29.94	4,703,100	-0.19(-0.63%)
May 04, 2005	29.79	30.26	29.73	30.13	4,829,400	+0.33(+1.11%)
May 03, 2005	29.72	30.00	29.60	29.80	6,839,500	+0.23(+0.78%)
May 02, 2005	29.12	29.60	29.12	29.57	5,036,000	+0.26(+0.89%)
Apr 29, 2005	29.61	29.79	29.11	29.31	7,557,600	-0.30(-1.01%)
Apr 28, 2005	29.85	30.15	29.61	29.61	5,318,400	-0.55(-1.82%)
Apr 27, 2005	29.86	30.40	29.79	30.16	4,795,900	+0.16(+0.53%)
Apr 26, 2005	30.15	30.27	29.93	30.00	4,676,400	-0.28(-0.92%)
Apr 25, 2005	29.96	30.47	29.70	30.28	5,169,900	+0.22(+0.73%)
Apr 22, 2005	30.50	30.65	29.75	30.06	8,272,000	+0.21(+0.70%)
Apr 21, 2005	30.27	30.50	29.51	29.85	6,525,200	-0.09(-0.30%)
Apr 20, 2005	30.09	30.28	29.70	29.94	5,267,800	-0.24(-0.80%)
Apr 19, 2005	30.10	30.25	29.88	30.18	5,122,100	+0.08(+0.27%)
Apr 18, 2005	30.15	30.22	29.37	30.10	8,465,100	-0.20(-0.66%)
Apr 15, 2005	30.62	30.69	30.15	30.30	6,510,900	-0.46(-1.50%)
Apr 14, 2005	31.33	31.34	30.74	30.76	4,586,400	-0.46(-1.47%)
Apr 13, 2005	31.42	31.91	31.20	31.22	9,357,800	+0.32(+1.04%)
Apr 12, 2005	30.60	31.05	30.31	30.90	5,528,000	+0.10(+0.32%)
Apr 11, 2005	30.98	31.04	30.52	30.80	4,897,000	-0.34(-1.09%)
Apr 08, 2005	31.48	31.78	31.11	31.14	3,420,500	-0.33(-1.05%)
Apr 07, 2005	31.39	31.59	31.15	31.47	3,916,100	-0.02(-0.06%)
Apr 06, 2005	31.13	31.70	31.00	31.49	4,360,500	+0.28(+0.90%)
Apr 05, 2005	30.87	31.29	30.81	31.21	3,643,200	+0.22(+0.71%)
Apr 04, 2005	31.07	31.14	30.65	30.99	5,859,300	-0.01(-0.03%)
Apr 01, 2005	31.20	31.52	30.88	31.00	4,399,000	-0.14(-0.45%)
Mar 31, 2005	31.60	31.60	31.09	31.14	5,400,600	-0.51(-1.61%)
Mar 30, 2005	30.98	31.68	30.98	31.65	4,418,700	+0.63(+2.03%)
Mar 29, 2005	31.34	31.42	30.96	31.02	5,404,500	-0.51(-1.62%)
Mar 28, 2005	31.41	31.76	31.40	31.53	3,355,000	-0.05(-0.16%)
Mar 24, 2005	31.56	31.79	31.45	31.58	3,292,600	+0.13(+0.41%)
Mar 23, 2005	31.55	31.78	31.38	31.45	5,302,400	+0.00(+0.00%)
Mar 22, 2005	31.68	31.91	31.43	31.45	4,669,700	-0.23(-0.73%)
Mar 21, 2005	31.75	31.87	31.52	31.68	3,022,700	-0.22(-0.69%)
Mar 18, 2005	31.83	31.95	31.30	31.90	8,967,600	+0.10(+0.31%)
Mar 17, 2005	32.30	32.32	31.68	31.80	5,287,800	-0.52(-1.61%)
Mar 16, 2005	32.30	32.48	32.05	32.32	3,382,300	-0.11(-0.34%)
Mar 15, 2005	33.01	33.07	32.29	32.43	3,970,100	-0.53(-1.61%)
Mar 14, 2005	32.54	33.00	32.54	32.96	4,486,700	+0.37(+1.14%)
Mar 11, 2005	32.75	32.92	32.51	32.59	3,468,000	-0.16(-0.49%)
Mar 10, 2005	32.64	32.79	32.51	32.75	5,558,500	+0.22(+0.68%)
Mar 09, 2005	32.65	32.99	32.33	32.53	9,408,500	-0.95(-2.84%)
Mar 08, 2005	34.00	34.00	32.92	33.48	8,239,500	-0.73(-2.13%)
Mar 07, 2005	34.30	34.56	34.17	34.21	3,978,100	+0.25(+0.74%)
Mar 04, 2005	33.60	34.23	33.50	33.96	4,868,200	+0.55(+1.65%)
Mar 03, 2005	33.28	33.60	33.00	33.41	3,323,400	+0.13(+0.39%)
Mar 02, 2005	33.04	33.82	33.04	33.28	4,198,400	-0.05(-0.15%)

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.