Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	42.64	42.64	42.05	42.16	21,737	-0.43(-1.02%)
May 27, 2005	42.63	42.63	42.59	42.59	4,526	-0.05(-0.12%)
May 26, 2005	42.73	42.99	42.64	42.64	886	-0.53(-1.23%)
May 25, 2005	43.22	43.99	42.98	43.18	7,480	-0.37(-0.86%)
May 24, 2005	43.77	43.77	42.94	43.55	3,842	+0.57(+1.34%)
May 23, 2005	43.93	43.93	42.98	42.98	3,014	-0.19(-0.44%)
May 20, 2005	42.94	43.35	42.84	43.17	4,757	+0.51(+1.19%)
May 19, 2005	42.48	43.67	42.48	42.66	12,217	-0.23(-0.54%)
May 18, 2005	42.93	43.22	42.59	42.89	6,124	+0.42(+1.00%)
May 17, 2005	42.59	42.94	42.47	42.47	8,662	-0.01(-0.02%)
May 16, 2005	42.51	42.86	42.47	42.48	6,706	-0.02(-0.04%)
May 13, 2005	42.53	42.94	42.49	42.50	6,770	-0.17(-0.39%)
May 12, 2005	43.54	43.54	42.66	42.66	1,417	-0.17(-0.41%)
May 11, 2005	43.26	43.26	42.63	42.84	2,777	-0.22(-0.52%)
May 10, 2005	43.34	43.34	42.79	43.06	11,378	+0.47(+1.11%)
May 09, 2005	42.58	43.14	42.50	42.59	7,125	+0.11(+0.25%)
May 06, 2005	42.53	42.89	42.48	42.48	21,076	-0.63(-1.47%)
May 05, 2005	43.64	43.67	42.79	43.11	8,285	-0.29(-0.67%)
May 04, 2005	43.47	43.57	42.77	43.40	23,034	+0.18(+0.42%)
May 03, 2005	43.29	43.44	42.69	43.22	5,362	-0.08(-0.19%)
May 02, 2005	43.18	43.30	43.10	43.30	5,693	+0.23(+0.54%)
Apr 29, 2005	42.26	43.07	41.72	43.07	9,009	+1.43(+3.44%)
Apr 28, 2005	43.26	43.26	41.64	41.64	9,768	-0.32(-0.75%)
Apr 27, 2005	41.73	41.95	41.73	41.95	1,080	+0.12(+0.30%)
Apr 26, 2005	41.69	42.14	41.69	41.83	9,874	-0.12(-0.28%)
Apr 25, 2005	41.72	42.03	41.72	41.95	2,886	+0.31(+0.74%)
Apr 22, 2005	41.64	42.04	41.64	41.64	6,374	-0.61(-1.44%)
Apr 21, 2005	41.71	43.74	41.64	42.25	14,423	+0.32(+0.77%)
Apr 20, 2005	42.35	42.47	41.64	41.92	6,874	-0.72(-1.70%)
Apr 19, 2005	43.59	43.59	42.39	42.64	6,816	-0.08(-0.19%)
Apr 18, 2005	41.77	43.35	41.77	42.73	10,458	+0.39(+0.92%)
Apr 15, 2005	42.76	42.83	41.92	42.34	14,790	+0.40(+0.95%)
Apr 14, 2005	42.97	43.18	41.88	41.94	4,897	-0.52(-1.22%)
Apr 13, 2005	43.02	43.07	42.45	42.45	1,818	-0.60(-1.39%)
Apr 12, 2005	43.14	43.14	42.14	43.05	9,988	-0.46(-1.05%)
Apr 11, 2005	43.41	45.05	43.41	43.51	6,192	-0.42(-0.95%)
Apr 08, 2005	43.54	44.02	43.54	43.93	7,236	-0.37(-0.85%)
Apr 07, 2005	43.76	44.59	43.55	44.30	8,141	+0.24(+0.55%)
Apr 06, 2005	43.49	44.55	43.49	44.06	11,828	+0.36(+0.82%)
Apr 05, 2005	43.72	44.05	43.68	43.70	6,632	+0.19(+0.44%)
Apr 04, 2005	43.43	43.76	43.15	43.51	12,885	-0.08(-0.19%)
Apr 01, 2005	44.11	44.72	43.47	43.59	6,918	-1.02(-2.30%)
Mar 31, 2005	44.75	44.75	43.93	44.62	6,091	+0.52(+1.17%)
Mar 30, 2005	44.59	45.05	43.05	44.10	7,303	+0.17(+0.40%)
Mar 29, 2005	44.34	44.34	43.75	43.93	2,359	-0.48(-1.09%)
Mar 28, 2005	44.80	44.97	44.10	44.41	1,437	+0.26(+0.58%)
Mar 24, 2005	43.47	44.55	43.47	44.15	4,551	+0.42(+0.97%)
Mar 23, 2005	43.68	46.19	43.59	43.73	23,946	-0.51(-1.16%)
Mar 22, 2005	43.93	44.71	43.93	44.24	3,096	+0.33(+0.75%)
Mar 21, 2005	45.98	45.98	43.86	43.91	12,763	-1.51(-3.32%)
Mar 18, 2005	46.88	46.88	45.42	45.42	20,986	-0.77(-1.68%)
Mar 17, 2005	45.81	46.72	45.81	46.19	14,459	-0.06(-0.13%)
Mar 16, 2005	46.05	46.38	46.02	46.25	4,532	-0.79(-1.68%)
Mar 15, 2005	45.76	47.12	45.76	47.04	8,069	+0.88(+1.91%)
Mar 14, 2005	46.63	46.85	45.86	46.16	9,402	+0.07(+0.14%)
Mar 11, 2005	46.68	46.68	45.81	46.09	3,060	-0.62(-1.34%)
Mar 10, 2005	46.27	46.72	46.27	46.72	12,558	+0.22(+0.47%)
Mar 09, 2005	46.18	46.56	46.18	46.50	10,209	+0.30(+0.65%)
Mar 08, 2005	46.18	46.63	46.18	46.20	13,313	-0.27(-0.57%)
Mar 07, 2005	47.29	47.29	46.23	46.47	8,484	-0.75(-1.59%)
Mar 04, 2005	46.63	47.29	46.63	47.22	3,096	+0.68(+1.47%)
Mar 03, 2005	46.62	46.63	46.22	46.53	7,723	+0.20(+0.43%)
Mar 02, 2005	46.23	46.80	46.18	46.33	6,536	-0.56(-1.19%)

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.