Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.56	41.56	40.76	40.76	23,064	-0.25(-0.61%)
May 27, 2005	41.05	41.23	40.86	41.02	9,953	-0.03(-0.08%)
May 26, 2005	41.48	41.48	40.70	41.05	10,403	+0.09(+0.23%)
May 25, 2005	41.50	41.61	40.60	40.96	27,034	-0.23(-0.55%)
May 24, 2005	40.69	41.41	40.69	41.18	13,087	-0.27(-0.65%)
May 23, 2005	42.48	42.55	41.08	41.45	21,545	-0.40(-0.94%)
May 20, 2005	41.88	42.44	41.62	41.85	30,937	-0.71(-1.66%)
May 19, 2005	43.19	43.29	42.18	42.55	18,956	-0.30(-0.71%)
May 18, 2005	42.82	42.87	42.05	42.86	24,865	+0.24(+0.57%)
May 17, 2005	42.20	42.61	42.16	42.61	11,153	+0.12(+0.28%)
May 16, 2005	43.53	43.53	42.29	42.50	17,581	-0.39(-0.90%)
May 13, 2005	43.87	43.87	42.88	42.88	31,690	-0.66(-1.51%)
May 12, 2005	43.50	44.00	43.16	43.54	36,425	+0.13(+0.29%)
May 11, 2005	44.00	44.00	42.99	43.41	27,492	-0.23(-0.52%)
May 10, 2005	44.08	44.08	43.37	43.64	8,625	-0.45(-1.03%)
May 09, 2005	42.95	44.09	42.95	44.09	11,152	+0.58(+1.33%)
May 06, 2005	43.13	43.96	42.97	43.51	6,118	-0.19(-0.44%)
May 05, 2005	42.87	43.77	42.87	43.71	13,472	-0.25(-0.57%)
May 04, 2005	41.61	43.96	41.57	43.96	24,806	+2.16(+5.17%)
May 03, 2005	41.48	41.80	41.02	41.80	24,610	+1.01(+2.47%)
May 02, 2005	40.35	40.79	40.05	40.79	9,939	+0.68(+1.70%)
Apr 29, 2005	39.32	40.11	39.32	40.11	10,400	+0.69(+1.75%)
Apr 28, 2005	40.34	41.39	38.66	39.42	37,871	-0.74(-1.84%)
Apr 27, 2005	40.63	40.63	39.09	40.16	20,627	-0.90(-2.19%)
Apr 26, 2005	42.87	43.25	40.98	41.06	10,625	-1.55(-3.65%)
Apr 25, 2005	42.29	42.82	42.29	42.61	5,025	+0.11(+0.26%)
Apr 22, 2005	43.29	43.54	42.50	42.50	23,024	-0.80(-1.84%)
Apr 21, 2005	43.83	43.83	43.29	43.30	4,621	-0.05(-0.12%)
Apr 20, 2005	44.25	44.25	43.29	43.35	17,384	-0.35(-0.81%)
Apr 19, 2005	44.20	44.23	43.29	43.71	33,049	+0.14(+0.33%)
Apr 18, 2005	43.84	43.84	43.31	43.56	10,190	+0.09(+0.21%)
Apr 15, 2005	43.29	43.60	43.29	43.47	6,937	+0.18(+0.43%)
Apr 14, 2005	43.33	43.66	43.29	43.29	12,889	-0.42(-0.96%)
Apr 13, 2005	43.80	44.38	43.29	43.71	14,754	+0.34(+0.78%)
Apr 12, 2005	43.29	43.85	43.29	43.37	6,461	-0.22(-0.50%)
Apr 11, 2005	43.34	43.88	43.29	43.59	6,518	-0.03(-0.06%)
Apr 08, 2005	43.41	43.73	43.41	43.61	5,563	-0.02(-0.04%)
Apr 07, 2005	43.94	43.96	43.60	43.63	1,677	+0.02(+0.04%)
Apr 06, 2005	43.71	43.98	43.54	43.61	5,177	-0.41(-0.94%)
Apr 05, 2005	43.66	44.03	43.62	44.03	5,748	+0.15(+0.34%)
Apr 04, 2005	43.82	44.01	43.54	43.87	2,335	+0.23(+0.52%)
Apr 01, 2005	43.75	44.42	43.56	43.65	6,647	-0.32(-0.73%)
Mar 31, 2005	44.32	44.33	43.71	43.97	10,390	+0.17(+0.38%)
Mar 30, 2005	44.59	44.59	43.80	43.80	5,187	-0.55(-1.23%)
Mar 29, 2005	43.84	44.49	43.84	44.35	3,716	+0.03(+0.08%)
Mar 28, 2005	43.71	44.33	43.56	44.31	5,035	+0.45(+1.02%)
Mar 24, 2005	43.96	44.03	43.81	43.87	5,005	+0.19(+0.44%)
Mar 23, 2005	44.21	44.50	43.50	43.67	9,043	-0.48(-1.09%)
Mar 22, 2005	44.40	44.40	43.72	44.15	3,120	+0.19(+0.44%)
Mar 21, 2005	44.13	44.13	43.59	43.96	4,995	+0.22(+0.50%)
Mar 18, 2005	44.53	44.55	43.40	43.74	33,240	-0.70(-1.57%)
Mar 17, 2005	44.61	44.68	44.02	44.44	6,168	+0.15(+0.34%)
Mar 16, 2005	44.19	44.48	43.98	44.29	3,886	+0.08(+0.19%)
Mar 15, 2005	44.33	44.33	44.20	44.20	356	-0.18(-0.40%)
Mar 14, 2005	45.18	45.19	44.35	44.38	12,005	-0.12(-0.26%)
Mar 11, 2005	44.70	44.96	44.21	44.50	6,379	-0.20(-0.45%)
Mar 10, 2005	44.21	44.88	44.21	44.70	7,587	-0.06(-0.13%)
Mar 09, 2005	45.13	45.13	44.35	44.76	5,035	+0.34(+0.78%)
Mar 08, 2005	45.09	45.09	44.34	44.41	10,239	-0.82(-1.82%)
Mar 07, 2005	45.39	45.60	44.61	45.24	18,652	-0.15(-0.33%)
Mar 04, 2005	44.67	45.39	44.67	45.39	2,525	+0.39(+0.86%)
Mar 03, 2005	45.36	45.36	44.74	45.00	832	+0.03(+0.07%)
Mar 02, 2005	44.82	45.30	44.82	44.97	4,919	-0.41(-0.91%)

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.