Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.76	41.76	41.41	41.43	2,956,140	-0.33(-0.78%)
May 27, 2005	41.61	41.79	41.60	41.76	2,152,069	+0.05(+0.12%)
May 26, 2005	41.57	41.80	41.46	41.71	4,139,848	+0.30(+0.72%)
May 25, 2005	41.47	41.69	41.26	41.41	3,316,045	-0.14(-0.34%)
May 24, 2005	41.46	41.66	41.41	41.55	4,317,295	+0.22(+0.53%)
May 23, 2005	41.28	41.36	41.10	41.33	2,342,829	+0.12(+0.29%)
May 20, 2005	41.41	41.41	41.18	41.21	2,318,866	-0.14(-0.34%)
May 19, 2005	41.44	41.44	41.09	41.35	1,839,149	-0.05(-0.12%)
May 18, 2005	41.38	41.48	41.30	41.40	2,653,869	+0.03(+0.06%)
May 17, 2005	40.77	41.38	40.76	41.37	2,151,443	+0.19(+0.46%)
May 16, 2005	40.67	41.29	40.67	41.18	2,757,550	+0.31(+0.75%)
May 13, 2005	41.34	41.47	40.71	40.88	3,947,523	-0.47(-1.13%)
May 12, 2005	41.18	41.50	41.08	41.34	4,481,430	+0.19(+0.45%)
May 11, 2005	40.61	41.47	40.42	41.16	6,107,894	+0.48(+1.18%)
May 10, 2005	40.51	40.85	40.39	40.68	3,917,766	+0.17(+0.41%)
May 09, 2005	40.19	40.61	39.94	40.51	3,473,601	+0.27(+0.67%)
May 06, 2005	40.42	40.72	40.21	40.24	2,176,188	-0.22(-0.55%)
May 05, 2005	40.56	40.90	40.07	40.47	4,161,931	-0.32(-0.78%)
May 04, 2005	39.87	40.93	39.84	40.79	5,389,023	+0.94(+2.36%)
May 03, 2005	39.50	40.03	39.43	39.85	3,662,951	+0.35(+0.89%)
May 02, 2005	38.95	39.50	38.92	39.50	2,688,482	+0.58(+1.49%)
Apr 29, 2005	38.73	39.02	38.44	38.92	2,846,664	+0.31(+0.79%)
Apr 28, 2005	38.27	38.78	38.18	38.61	3,494,274	+0.34(+0.88%)
Apr 27, 2005	38.21	38.35	38.02	38.27	2,980,728	+0.06(+0.17%)
Apr 26, 2005	38.28	38.58	37.47	38.21	3,983,075	+0.06(+0.15%)
Apr 25, 2005	37.67	38.31	37.63	38.15	2,779,163	+0.61(+1.62%)
Apr 22, 2005	37.80	37.93	37.21	37.54	1,833,041	-0.37(-0.98%)
Apr 21, 2005	37.64	37.94	37.51	37.91	2,711,034	+0.63(+1.70%)
Apr 20, 2005	37.48	37.69	37.28	37.28	2,279,086	-0.20(-0.53%)
Apr 19, 2005	37.84	37.98	37.47	37.48	3,119,491	-0.34(-0.91%)
Apr 18, 2005	37.57	38.02	37.51	37.82	3,639,301	-0.04(-0.12%)
Apr 15, 2005	38.71	38.71	37.86	37.87	3,939,379	-1.09(-2.79%)
Apr 14, 2005	39.52	39.70	38.82	38.95	3,809,544	-0.60(-1.52%)
Apr 13, 2005	39.59	39.89	39.41	39.56	2,425,209	-0.10(-0.26%)
Apr 12, 2005	39.62	40.00	39.18	39.66	2,941,731	-0.09(-0.22%)
Apr 11, 2005	39.04	39.81	38.98	39.75	2,650,424	+0.59(+1.52%)
Apr 08, 2005	39.24	39.42	38.95	39.15	1,692,713	-0.22(-0.57%)
Apr 07, 2005	39.61	39.63	38.98	39.38	3,871,094	-0.27(-0.69%)
Apr 06, 2005	39.91	40.21	39.63	39.65	4,029,120	-0.26(-0.64%)
Apr 05, 2005	39.17	39.97	39.14	39.91	4,056,372	+0.57(+1.46%)
Apr 04, 2005	39.37	39.59	38.92	39.33	5,963,180	+0.28(+0.72%)
Apr 01, 2005	39.04	39.26	38.48	39.05	3,768,197	+0.06(+0.16%)
Mar 31, 2005	39.08	39.08	38.34	38.99	3,803,906	-0.26(-0.67%)
Mar 30, 2005	38.48	39.25	38.48	39.25	4,638,829	+0.69(+1.79%)
Mar 29, 2005	38.50	38.63	38.32	38.56	4,175,870	+0.12(+0.32%)
Mar 28, 2005	38.25	38.70	38.24	38.44	2,654,809	+0.24(+0.62%)
Mar 24, 2005	38.42	38.68	38.20	38.20	2,732,334	-0.10(-0.27%)
Mar 23, 2005	38.34	38.48	38.16	38.30	2,926,069	+0.06(+0.15%)
Mar 22, 2005	38.21	38.67	38.21	38.25	3,672,661	-0.03(-0.08%)
Mar 21, 2005	38.57	38.63	38.18	38.28	3,423,954	-0.38(-0.99%)
Mar 18, 2005	38.46	38.78	38.39	38.66	8,548,608	+0.20(+0.53%)
Mar 17, 2005	38.28	38.60	38.18	38.46	3,515,261	+0.18(+0.47%)
Mar 16, 2005	38.31	38.50	38.15	38.28	3,660,131	-0.03(-0.08%)
Mar 15, 2005	38.34	38.53	38.18	38.31	4,385,267	+0.08(+0.20%)
Mar 14, 2005	38.05	38.31	37.93	38.23	3,679,082	+0.25(+0.66%)
Mar 11, 2005	38.41	38.53	37.95	37.98	6,217,369	-0.66(-1.72%)
Mar 10, 2005	38.50	38.85	38.46	38.65	3,367,572	-0.01(-0.02%)
Mar 09, 2005	38.44	38.65	38.34	38.65	3,052,615	+0.07(+0.18%)
Mar 08, 2005	38.03	38.64	37.98	38.58	4,202,652	+0.43(+1.12%)
Mar 07, 2005	37.99	38.57	37.90	38.16	3,652,614	-0.11(-0.30%)
Mar 04, 2005	38.28	38.34	38.02	38.27	2,254,184	+0.16(+0.42%)
Mar 03, 2005	38.16	38.53	37.87	38.11	1,975,249	-0.03(-0.07%)
Mar 02, 2005	37.54	38.39	37.52	38.14	3,126,069	+0.15(+0.39%)

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.