Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.34	41.37	41.06	41.14	98,866	-0.20(-0.48%)
May 27, 2005	41.42	41.42	41.20	41.34	31,428	-0.08(-0.19%)
May 26, 2005	41.36	41.43	41.29	41.42	64,002	+0.16(+0.40%)
May 25, 2005	41.46	41.46	41.09	41.25	18,449	-0.29(-0.70%)
May 24, 2005	41.50	41.57	41.39	41.54	17,813	+0.13(+0.32%)
May 23, 2005	41.34	41.57	41.24	41.41	51,659	+0.06(+0.15%)
May 20, 2005	41.38	41.38	41.21	41.35	18,958	-0.03(-0.08%)
May 19, 2005	41.37	41.38	41.17	41.38	98,738	+0.06(+0.15%)
May 18, 2005	41.46	41.49	41.23	41.32	33,846	+0.16(+0.38%)
May 17, 2005	41.12	41.17	40.83	41.16	47,206	-0.05(-0.11%)
May 16, 2005	40.87	41.21	40.80	41.21	135,893	+0.40(+0.98%)
May 13, 2005	41.02	41.02	40.47	40.80	88,686	-0.19(-0.46%)
May 12, 2005	41.17	41.32	40.95	40.99	34,736	-0.13(-0.31%)
May 11, 2005	41.01	41.16	40.75	41.12	141,746	+0.17(+0.42%)
May 10, 2005	41.00	41.13	40.84	40.95	22,521	-0.19(-0.46%)
May 09, 2005	40.87	41.13	40.78	41.13	25,448	+0.16(+0.38%)
May 06, 2005	41.12	41.21	40.94	40.98	18,322	-0.04(-0.10%)
May 05, 2005	40.99	41.11	40.82	41.02	43,261	+0.00(+0.00%)
May 04, 2005	40.68	41.02	40.68	41.02	208,802	+0.47(+1.16%)
May 03, 2005	40.62	40.78	40.40	40.55	14,378	-0.02(-0.04%)
May 02, 2005	40.47	40.58	40.37	40.56	15,014	+0.10(+0.25%)
Apr 29, 2005	39.92	40.46	39.78	40.46	70,236	+0.63(+1.58%)
Apr 28, 2005	40.08	40.08	39.78	39.83	15,014	-0.33(-0.82%)
Apr 27, 2005	39.87	40.16	39.63	40.16	11,706	+0.25(+0.63%)
Apr 26, 2005	40.08	40.28	39.88	39.91	13,360	-0.08(-0.20%)
Apr 25, 2005	40.10	40.15	39.94	39.99	22,267	-0.06(-0.16%)
Apr 22, 2005	39.92	40.24	39.81	40.05	24,048	-0.05(-0.14%)
Apr 21, 2005	39.80	40.16	39.78	40.11	18,449	+0.59(+1.49%)
Apr 20, 2005	39.99	40.10	39.52	39.52	93,776	-0.55(-1.37%)
Apr 19, 2005	40.12	40.12	39.77	40.07	20,104	+0.09(+0.22%)
Apr 18, 2005	40.22	40.22	39.68	39.98	150,398	-0.38(-0.93%)
Apr 15, 2005	40.41	40.62	40.27	40.36	101,156	+0.28(+0.69%)
Apr 14, 2005	40.24	40.25	39.99	40.08	60,821	-0.12(-0.29%)
Apr 13, 2005	40.11	40.39	39.96	40.20	23,157	+0.09(+0.24%)
Apr 12, 2005	39.81	40.11	39.49	40.11	30,283	+0.33(+0.83%)
Apr 11, 2005	40.00	40.00	39.77	39.77	22,521	-0.13(-0.33%)
Apr 08, 2005	40.17	40.19	39.85	39.91	102,174	-0.24(-0.59%)
Apr 07, 2005	39.63	40.19	39.62	40.14	10,052	+0.32(+0.81%)
Apr 06, 2005	39.78	40.05	39.78	39.82	66,674	+0.13(+0.32%)
Apr 05, 2005	39.22	39.70	39.22	39.70	9,670	+0.61(+1.57%)
Apr 04, 2005	38.89	39.08	38.82	39.08	9,670	+0.19(+0.48%)
Apr 01, 2005	39.33	39.33	38.71	38.89	22,903	-0.30(-0.76%)
Mar 31, 2005	39.34	39.34	39.09	39.19	13,614	-0.19(-0.48%)
Mar 30, 2005	38.98	39.38	38.98	39.38	44,661	+0.53(+1.36%)
Mar 29, 2005	39.01	39.18	38.83	38.86	48,605	-0.24(-0.60%)
Mar 28, 2005	39.22	39.24	39.06	39.09	52,041	-0.07(-0.18%)
Mar 24, 2005	39.10	39.34	39.08	39.16	17,431	+0.10(+0.26%)
Mar 23, 2005	38.65	39.10	38.65	39.06	7,761	+0.43(+1.12%)
Mar 22, 2005	38.85	38.97	38.63	38.63	7,761	-0.04(-0.10%)
Mar 21, 2005	38.78	38.79	38.56	38.67	15,650	+0.03(+0.08%)
Mar 18, 2005	38.85	38.85	38.55	38.64	6,743	-0.16(-0.41%)
Mar 17, 2005	38.70	38.88	38.57	38.79	14,123	+0.11(+0.28%)
Mar 16, 2005	38.96	39.00	38.68	38.68	15,014	-0.37(-0.95%)
Mar 15, 2005	39.75	39.75	39.05	39.05	26,720	-0.40(-1.02%)
Mar 14, 2005	39.32	39.45	39.10	39.45	5,980	+0.28(+0.70%)
Mar 11, 2005	39.48	39.52	39.11	39.18	6,871	-0.35(-0.89%)
Mar 10, 2005	39.61	39.62	39.45	39.53	8,525	+0.02(+0.06%)
Mar 09, 2005	39.62	39.69	39.42	39.51	12,978	-0.20(-0.51%)
Mar 08, 2005	39.97	40.00	39.68	39.71	58,149	-0.22(-0.55%)
Mar 07, 2005	39.88	40.11	39.88	39.93	25,702	+0.05(+0.14%)
Mar 04, 2005	39.81	39.88	39.68	39.88	9,034	+0.27(+0.67%)
Mar 03, 2005	39.74	39.77	39.54	39.61	34,736	-0.06(-0.14%)
Mar 02, 2005	39.49	39.88	39.49	39.66	189,079	+0.03(+0.08%)

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.