Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	42.13	42.15	41.82	41.88	165,776	-0.23(-0.55%)
May 27, 2005	42.10	42.14	41.88	42.11	147,779	+0.01(+0.02%)
May 26, 2005	41.82	42.24	41.82	42.10	61,369	+0.39(+0.94%)
May 25, 2005	41.69	41.71	41.37	41.71	52,874	-0.08(-0.19%)
May 24, 2005	41.54	41.88	41.37	41.79	77,913	+0.19(+0.45%)
May 23, 2005	41.51	41.75	41.41	41.60	75,342	+0.14(+0.35%)
May 20, 2005	41.28	41.47	41.12	41.45	53,544	+0.13(+0.30%)
May 19, 2005	41.11	41.35	41.06	41.33	69,865	+0.33(+0.81%)
May 18, 2005	40.60	41.15	40.27	41.00	163,876	+0.64(+1.57%)
May 17, 2005	40.03	40.43	39.87	40.36	74,895	+0.18(+0.45%)
May 16, 2005	39.81	40.25	39.76	40.18	43,372	+0.44(+1.10%)
May 13, 2005	39.39	40.01	39.38	39.75	117,373	+0.46(+1.16%)
May 12, 2005	39.18	39.55	39.08	39.29	93,451	+0.02(+0.05%)
May 11, 2005	39.16	39.27	38.65	39.27	68,300	+0.35(+0.90%)
May 10, 2005	39.21	39.22	38.78	38.92	59,022	-0.51(-1.29%)
May 09, 2005	39.16	39.43	39.06	39.43	40,018	+0.21(+0.55%)
May 06, 2005	39.36	39.39	39.14	39.22	79,255	+0.20(+0.50%)
May 05, 2005	39.20	39.32	38.90	39.02	31,299	-0.05(-0.14%)
May 04, 2005	38.69	39.24	38.66	39.08	58,575	+0.47(+1.23%)
May 03, 2005	38.46	38.90	38.39	38.60	23,810	+0.06(+0.16%)
May 02, 2005	38.56	38.65	38.25	38.54	85,291	+0.16(+0.42%)
Apr 29, 2005	38.32	38.43	37.84	38.38	28,393	+0.47(+1.23%)
Apr 28, 2005	38.28	38.41	37.91	37.91	33,982	-0.49(-1.28%)
Apr 27, 2005	38.06	38.56	38.01	38.40	77,131	+0.13(+0.33%)
Apr 26, 2005	38.55	39.02	38.28	38.28	119,050	-0.43(-1.11%)
Apr 25, 2005	38.59	38.91	38.49	38.71	286,839	+0.30(+0.77%)
Apr 22, 2005	38.65	38.70	38.09	38.41	152,474	-0.35(-0.90%)
Apr 21, 2005	38.15	38.95	38.11	38.76	284,156	+0.98(+2.60%)
Apr 20, 2005	38.36	38.49	37.70	37.78	126,428	-0.23(-0.61%)
Apr 19, 2005	38.04	38.17	37.74	38.01	52,091	+0.44(+1.17%)
Apr 18, 2005	37.56	37.78	37.37	37.57	76,460	+0.02(+0.05%)
Apr 15, 2005	37.91	38.12	37.37	37.55	208,366	-1.23(-3.16%)
Apr 14, 2005	39.31	39.39	38.73	38.78	117,373	-0.58(-1.48%)
Apr 13, 2005	39.85	39.86	39.25	39.36	59,022	-0.69(-1.72%)
Apr 12, 2005	39.77	40.05	39.28	40.05	44,602	+0.27(+0.67%)
Apr 11, 2005	40.08	40.12	39.76	39.78	31,299	-0.21(-0.54%)
Apr 08, 2005	40.30	40.47	40.00	40.00	50,973	-0.43(-1.06%)
Apr 07, 2005	39.85	40.43	39.85	40.43	24,927	+0.65(+1.64%)
Apr 06, 2005	39.99	40.23	39.76	39.77	30,293	-0.07(-0.18%)
Apr 05, 2005	39.94	40.09	39.77	39.84	31,299	-0.10(-0.25%)
Apr 04, 2005	39.79	39.97	39.47	39.94	53,768	+0.16(+0.40%)
Apr 01, 2005	40.43	40.46	39.70	39.78	52,091	-0.30(-0.74%)
Mar 31, 2005	40.22	40.25	40.00	40.08	29,622	-0.06(-0.16%)
Mar 30, 2005	39.74	40.23	39.67	40.14	34,653	+0.47(+1.17%)
Mar 29, 2005	39.69	40.01	39.41	39.67	177,290	-0.15(-0.38%)
Mar 28, 2005	39.99	40.17	39.83	39.83	229,605	-0.07(-0.18%)
Mar 24, 2005	39.88	40.12	39.84	39.90	57,010	+0.21(+0.54%)
Mar 23, 2005	39.56	39.95	39.54	39.68	29,622	+0.10(+0.25%)
Mar 22, 2005	40.03	40.18	39.53	39.59	38,453	-0.35(-0.87%)
Mar 21, 2005	39.99	40.10	39.61	39.93	52,315	+0.17(+0.43%)
Mar 18, 2005	40.09	40.12	39.70	39.76	52,762	-0.31(-0.78%)
Mar 17, 2005	40.09	40.31	40.00	40.08	44,154	-0.08(-0.20%)
Mar 16, 2005	40.32	40.70	40.03	40.16	98,929	-0.33(-0.82%)
Mar 15, 2005	40.97	41.04	40.49	40.49	27,051	-0.42(-1.03%)
Mar 14, 2005	40.95	41.00	40.72	40.91	36,553	+0.11(+0.26%)
Mar 11, 2005	41.51	41.51	40.69	40.80	38,342	-0.47(-1.13%)
Mar 10, 2005	41.28	41.43	40.86	41.27	29,734	-0.01(-0.02%)
Mar 09, 2005	41.36	41.58	41.18	41.28	51,085	-0.08(-0.19%)
Mar 08, 2005	41.72	41.92	41.31	41.36	43,819	-0.29(-0.69%)
Mar 07, 2005	41.15	41.98	41.15	41.64	52,203	+0.50(+1.22%)
Mar 04, 2005	41.25	41.47	41.08	41.14	44,825	+0.08(+0.20%)
Mar 03, 2005	41.35	41.35	40.76	41.06	145,990	-0.27(-0.65%)
Mar 02, 2005	41.17	41.63	40.99	41.33	23,810	-0.20(-0.47%)

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.