Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	33.90	33.90	33.57	33.73	1,278,500	-0.13(-0.40%)
May 27, 2005	34.02	34.17	33.78	33.86	1,329,000	-0.08(-0.24%)
May 26, 2005	33.90	34.11	33.56	33.94	1,804,800	+0.27(+0.82%)
May 25, 2005	34.27	34.27	33.55	33.66	2,838,600	-0.84(-2.45%)
May 24, 2005	34.58	34.68	34.42	34.51	3,009,600	-0.23(-0.66%)
May 23, 2005	34.25	34.75	34.25	34.74	2,374,900	+0.31(+0.90%)
May 20, 2005	34.35	34.44	33.66	34.43	2,853,900	-0.04(-0.12%)
May 19, 2005	33.88	34.52	33.85	34.47	3,818,900	+0.50(+1.47%)
May 18, 2005	33.77	34.05	33.56	33.97	3,541,600	+0.67(+2.01%)
May 17, 2005	32.25	33.70	32.25	33.30	4,736,600	+0.82(+2.52%)
May 16, 2005	31.60	32.53	31.60	32.48	2,553,500	+0.85(+2.70%)
May 13, 2005	31.50	31.75	31.37	31.62	2,681,000	+0.10(+0.32%)
May 12, 2005	31.40	31.95	31.39	31.52	2,848,900	-0.12(-0.36%)
May 11, 2005	32.25	32.44	31.02	31.64	4,436,900	-0.31(-0.97%)
May 10, 2005	31.85	32.30	31.66	31.95	2,739,700	-0.18(-0.54%)
May 09, 2005	31.65	32.45	31.65	32.12	2,952,600	+0.54(+1.69%)
May 06, 2005	31.52	31.82	31.41	31.59	2,354,600	+0.41(+1.30%)
May 05, 2005	31.30	31.99	31.06	31.18	4,478,200	+1.10(+3.66%)
May 04, 2005	29.82	30.16	29.75	30.09	1,540,600	+0.27(+0.89%)
May 03, 2005	29.35	30.15	29.25	29.82	2,463,300	+0.40(+1.36%)
May 02, 2005	28.94	29.42	28.84	29.42	1,996,500	+0.67(+2.33%)
Apr 29, 2005	29.80	29.82	28.30	28.75	4,675,700	-0.95(-3.18%)
Apr 28, 2005	30.32	30.55	29.68	29.70	1,822,600	-0.70(-2.32%)
Apr 27, 2005	30.80	30.80	30.18	30.40	1,704,600	-0.46(-1.49%)
Apr 26, 2005	31.01	31.34	30.80	30.86	1,617,700	-0.16(-0.50%)
Apr 25, 2005	30.77	31.04	30.71	31.02	1,502,700	+0.34(+1.11%)
Apr 22, 2005	31.20	31.20	30.52	30.68	1,994,400	-0.52(-1.68%)
Apr 21, 2005	31.12	31.36	30.73	31.20	1,731,100	+0.27(+0.89%)
Apr 20, 2005	31.18	31.51	30.80	30.93	2,409,100	-0.25(-0.80%)
Apr 19, 2005	30.89	31.25	30.60	31.18	1,702,100	+0.30(+0.96%)
Apr 18, 2005	30.85	30.94	30.36	30.88	2,586,900	+0.11(+0.36%)
Apr 15, 2005	31.05	31.48	30.45	30.77	3,369,100	-0.45(-1.44%)
Apr 14, 2005	32.08	32.20	31.21	31.22	2,946,800	-0.78(-2.44%)
Apr 13, 2005	32.06	32.15	31.95	32.00	2,100,300	-0.18(-0.56%)
Apr 12, 2005	32.28	32.28	31.87	32.18	2,245,600	-0.10(-0.33%)
Apr 11, 2005	32.17	32.54	32.15	32.28	3,016,600	+0.16(+0.50%)
Apr 08, 2005	32.23	32.38	32.06	32.12	2,985,300	-0.23(-0.73%)
Apr 07, 2005	32.12	32.42	31.86	32.36	3,013,400	+0.03(+0.11%)
Apr 06, 2005	32.38	32.48	32.10	32.33	2,075,900	-0.05(-0.15%)
Apr 05, 2005	32.15	32.48	32.03	32.38	2,600,800	+0.09(+0.29%)
Apr 04, 2005	31.45	32.44	31.40	32.28	4,934,900	+0.88(+2.79%)
Apr 01, 2005	31.90	31.92	31.32	31.41	2,721,300	-0.41(-1.30%)
Mar 31, 2005	31.52	31.98	31.50	31.82	2,427,400	+0.20(+0.63%)
Mar 30, 2005	30.84	31.65	30.82	31.62	2,545,300	+0.79(+2.55%)
Mar 29, 2005	31.20	31.56	30.68	30.84	2,526,800	-0.71(-2.27%)
Mar 28, 2005	30.54	31.75	30.52	31.55	3,198,900	+1.02(+3.32%)
Mar 24, 2005	30.50	31.00	30.18	30.54	2,654,100	+0.25(+0.83%)
Mar 23, 2005	30.40	30.66	30.13	30.29	3,839,600	-0.44(-1.43%)
Mar 22, 2005	31.16	31.25	30.54	30.73	2,045,200	-0.43(-1.40%)
Mar 21, 2005	31.35	31.44	30.57	31.16	1,894,300	-0.36(-1.13%)
Mar 18, 2005	31.75	31.84	31.12	31.52	2,220,100	-0.34(-1.05%)
Mar 17, 2005	31.62	31.93	31.37	31.85	1,851,600	+0.35(+1.11%)
Mar 16, 2005	32.08	32.08	31.38	31.50	2,770,400	-0.67(-2.10%)
Mar 15, 2005	32.15	32.27	31.92	32.17	3,395,100	-0.05(-0.16%)
Mar 14, 2005	31.32	32.23	31.30	32.23	4,119,900	+1.15(+3.70%)
Mar 11, 2005	31.10	31.19	30.96	31.07	1,802,000	-0.25(-0.80%)
Mar 10, 2005	30.45	31.43	30.43	31.32	3,581,900	+0.82(+2.70%)
Mar 09, 2005	30.57	31.02	30.37	30.50	3,308,300	+0.20(+0.64%)
Mar 08, 2005	30.18	30.39	30.09	30.30	2,357,100	-0.07(-0.23%)
Mar 07, 2005	30.50	30.60	30.02	30.38	3,472,700	-0.10(-0.33%)
Mar 04, 2005	30.88	31.04	30.45	30.48	2,699,400	-0.45(-1.46%)
Mar 03, 2005	30.89	31.20	30.43	30.93	4,285,800	+0.16(+0.54%)
Mar 02, 2005	30.07	31.55	30.00	30.76	7,103,300	+0.27(+0.89%)

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.