Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.66	41.83	41.50	41.50	40,500	-0.28(-0.67%)
May 27, 2005	41.80	42.00	41.60	41.78	50,100	-0.03(-0.07%)
May 26, 2005	41.60	42.05	41.60	41.81	257,300	+0.30(+0.72%)
May 25, 2005	41.50	41.65	41.10	41.51	58,300	-0.12(-0.29%)
May 24, 2005	41.98	42.00	41.61	41.63	37,100	-0.33(-0.79%)
May 23, 2005	41.50	41.96	41.36	41.96	84,000	+0.46(+1.11%)
May 20, 2005	41.29	41.56	41.07	41.50	98,600	+0.21(+0.51%)
May 19, 2005	41.35	41.50	41.13	41.29	70,400	-0.16(-0.39%)
May 18, 2005	41.75	41.96	41.35	41.45	116,500	-0.20(-0.48%)
May 17, 2005	41.23	41.70	41.05	41.65	161,500	+0.07(+0.17%)
May 16, 2005	41.13	41.70	41.13	41.58	62,100	+0.52(+1.27%)
May 13, 2005	41.05	41.49	40.69	41.06	93,000	+0.06(+0.15%)
May 12, 2005	41.80	42.10	40.85	41.00	183,100	-0.77(-1.84%)
May 11, 2005	42.09	42.09	41.64	41.77	110,300	-0.32(-0.76%)
May 10, 2005	42.10	42.21	41.85	42.09	62,900	-0.15(-0.36%)
May 09, 2005	42.00	42.35	42.00	42.24	54,000	+0.23(+0.55%)
May 06, 2005	42.45	42.46	42.00	42.01	75,300	-0.29(-0.69%)
May 05, 2005	41.81	42.35	41.75	42.30	117,300	+0.31(+0.74%)
May 04, 2005	41.50	42.13	41.43	41.99	312,300	+0.51(+1.23%)
May 03, 2005	41.20	41.54	41.14	41.48	83,800	+0.09(+0.22%)
May 02, 2005	41.41	41.87	41.13	41.39	71,600	-0.12(-0.29%)
Apr 29, 2005	40.90	41.71	40.90	41.51	137,800	+0.58(+1.42%)
Apr 28, 2005	41.30	41.52	40.92	40.93	97,600	-0.47(-1.14%)
Apr 27, 2005	41.30	41.60	41.16	41.40	88,300	+0.01(+0.02%)
Apr 26, 2005	41.58	41.83	41.31	41.39	112,300	-0.39(-0.93%)
Apr 25, 2005	41.60	42.07	41.45	41.78	138,300	+0.27(+0.65%)
Apr 22, 2005	42.87	42.88	41.09	41.51	127,200	-1.21(-2.83%)
Apr 21, 2005	43.02	43.17	42.71	42.72	94,200	-0.10(-0.23%)
Apr 20, 2005	43.10	43.11	42.75	42.82	69,200	-0.23(-0.53%)
Apr 19, 2005	43.08	43.33	42.89	43.05	113,600	+0.07(+0.16%)
Apr 18, 2005	42.40	43.42	42.30	42.98	188,600	+0.78(+1.85%)
Apr 15, 2005	42.45	42.65	42.04	42.20	103,800	-0.25(-0.59%)
Apr 14, 2005	42.63	43.05	42.45	42.45	60,000	-0.18(-0.42%)
Apr 13, 2005	42.90	43.20	42.63	42.63	51,600	-0.33(-0.77%)
Apr 12, 2005	42.81	43.28	42.65	42.96	65,800	+0.15(+0.35%)
Apr 11, 2005	42.72	43.17	42.72	42.81	43,400	+0.06(+0.14%)
Apr 08, 2005	43.26	43.28	42.69	42.75	37,900	-0.52(-1.20%)
Apr 07, 2005	42.91	43.38	42.91	43.27	53,000	+0.16(+0.37%)
Apr 06, 2005	43.30	43.50	42.98	43.11	63,300	-0.24(-0.55%)
Apr 05, 2005	43.28	43.59	43.28	43.35	111,600	+0.17(+0.39%)
Apr 04, 2005	43.00	43.18	42.90	43.18	99,600	+0.01(+0.02%)
Apr 01, 2005	43.30	43.68	42.76	43.17	119,700	-0.23(-0.53%)
Mar 31, 2005	43.75	43.75	43.14	43.40	61,600	-0.15(-0.34%)
Mar 30, 2005	42.85	43.57	42.71	43.55	59,800	+0.78(+1.82%)
Mar 29, 2005	43.30	43.67	42.70	42.77	97,600	-0.64(-1.47%)
Mar 28, 2005	43.50	43.84	43.41	43.41	99,200	-0.12(-0.28%)
Mar 24, 2005	44.10	44.21	43.53	43.53	57,100	-0.42(-0.96%)
Mar 23, 2005	44.00	44.32	43.66	43.95	110,700	-0.10(-0.23%)
Mar 22, 2005	44.30	44.51	43.90	44.05	76,200	-0.10(-0.23%)
Mar 21, 2005	44.50	44.50	44.00	44.15	113,400	-0.45(-1.01%)
Mar 18, 2005	45.20	45.20	44.44	44.60	160,500	-0.57(-1.26%)
Mar 17, 2005	45.45	45.50	45.02	45.17	80,300	-0.28(-0.62%)
Mar 16, 2005	45.50	45.65	45.39	45.45	88,300	-0.12(-0.26%)
Mar 15, 2005	45.56	45.85	45.33	45.57	120,000	-0.09(-0.20%)
Mar 14, 2005	45.25	45.82	45.25	45.66	64,400	+0.55(+1.22%)
Mar 11, 2005	45.10	45.18	44.83	45.11	52,900	+0.01(+0.02%)
Mar 10, 2005	44.94	45.28	44.83	45.10	62,500	+0.16(+0.36%)
Mar 09, 2005	45.60	45.67	44.88	44.94	52,600	-0.61(-1.34%)
Mar 08, 2005	45.75	45.75	45.44	45.55	60,400	-0.25(-0.55%)
Mar 07, 2005	45.70	45.80	45.56	45.80	52,800	+0.00(+0.00%)
Mar 04, 2005	45.55	45.96	45.55	45.80	72,700	+0.27(+0.59%)
Mar 03, 2005	45.75	45.80	45.51	45.53	108,000	-0.24(-0.52%)
Mar 02, 2005	45.75	45.83	45.57	45.77	68,900	+0.05(+0.11%)

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.