Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	43.10	43.20	42.87	42.94	879,551	-0.14(-0.32%)
May 27, 2005	42.89	43.18	42.87	43.08	506,544	+0.25(+0.59%)
May 26, 2005	42.42	42.91	42.38	42.83	642,382	+0.45(+1.07%)
May 25, 2005	42.69	42.70	42.21	42.38	433,392	-0.31(-0.73%)
May 24, 2005	42.18	42.78	42.18	42.69	831,588	+0.52(+1.24%)
May 23, 2005	42.29	42.30	41.96	42.17	754,410	+0.05(+0.12%)
May 20, 2005	42.51	42.51	42.01	42.11	880,356	-0.39(-0.92%)
May 19, 2005	42.64	42.95	42.33	42.51	625,359	-0.22(-0.51%)
May 18, 2005	42.01	42.72	41.94	42.72	1,324,560	+0.73(+1.74%)
May 17, 2005	41.25	41.99	40.96	41.99	1,405,879	+0.57(+1.39%)
May 16, 2005	40.62	41.44	40.62	41.42	726,116	+0.80(+1.97%)
May 13, 2005	40.82	41.11	40.40	40.62	895,999	-0.03(-0.06%)
May 12, 2005	41.04	41.21	40.54	40.65	776,494	-0.57(-1.37%)
May 11, 2005	40.98	41.25	40.52	41.21	636,516	+0.23(+0.55%)
May 10, 2005	41.17	41.38	40.91	40.98	690,115	-0.31(-0.76%)
May 09, 2005	40.71	41.30	40.53	41.30	1,077,614	+0.53(+1.30%)
May 06, 2005	40.64	40.92	40.61	40.77	495,962	+0.35(+0.86%)
May 05, 2005	40.42	40.64	40.16	40.42	853,787	+0.04(+0.11%)
May 04, 2005	40.82	41.04	40.12	40.38	1,515,377	-0.27(-0.66%)
May 03, 2005	40.25	40.96	40.25	40.65	1,076,924	+0.45(+1.12%)
May 02, 2005	39.89	40.20	39.63	40.19	1,018,034	+0.30(+0.76%)
Apr 29, 2005	39.45	40.22	39.35	39.89	1,542,061	+0.43(+1.10%)
Apr 28, 2005	40.12	40.32	39.45	39.45	1,688,711	-0.74(-1.84%)
Apr 27, 2005	39.99	40.45	39.77	40.19	1,081,180	-0.67(-1.64%)
Apr 26, 2005	40.91	41.19	40.39	40.86	1,222,193	-0.18(-0.44%)
Apr 25, 2005	40.35	41.07	40.35	41.05	586,827	+0.87(+2.16%)
Apr 22, 2005	40.52	40.65	39.83	40.18	556,922	-0.43(-1.07%)
Apr 21, 2005	39.60	40.74	39.57	40.61	951,438	+1.35(+3.43%)
Apr 20, 2005	39.91	39.94	39.26	39.26	668,376	-0.53(-1.33%)
Apr 19, 2005	39.12	39.85	39.10	39.79	652,388	+0.67(+1.71%)
Apr 18, 2005	38.15	39.32	37.28	39.12	1,331,461	+0.72(+1.88%)
Apr 15, 2005	38.99	39.05	38.39	38.40	987,324	-0.75(-1.91%)
Apr 14, 2005	39.47	39.72	39.10	39.15	922,683	-0.28(-0.71%)
Apr 13, 2005	40.04	40.23	39.12	39.43	732,327	-0.58(-1.46%)
Apr 12, 2005	39.73	40.12	39.08	40.01	823,537	+0.10(+0.26%)
Apr 11, 2005	39.78	39.99	39.47	39.91	1,066,342	+0.23(+0.59%)
Apr 08, 2005	40.57	40.66	39.65	39.67	1,444,755	-0.90(-2.21%)
Apr 07, 2005	40.86	40.90	40.47	40.57	917,737	-0.23(-0.58%)
Apr 06, 2005	41.01	41.24	40.71	40.80	697,821	-0.29(-0.70%)
Apr 05, 2005	41.08	41.25	40.99	41.09	1,048,859	+0.05(+0.13%)
Apr 04, 2005	41.38	41.38	40.90	41.04	804,674	-0.43(-1.03%)
Apr 01, 2005	41.65	41.67	41.26	41.46	529,893	+0.09(+0.21%)
Mar 31, 2005	41.46	41.50	41.15	41.38	503,438	+0.00(+0.00%)
Mar 30, 2005	40.59	41.38	40.58	41.38	731,176	+0.78(+1.93%)
Mar 29, 2005	41.20	41.27	40.52	40.59	614,547	-0.61(-1.48%)
Mar 28, 2005	41.38	41.54	41.20	41.20	533,688	-0.09(-0.21%)
Mar 24, 2005	41.01	41.61	40.90	41.29	619,378	+0.33(+0.81%)
Mar 23, 2005	40.94	41.17	40.71	40.96	489,636	+0.03(+0.06%)
Mar 22, 2005	40.56	41.19	40.56	40.93	885,187	+0.24(+0.60%)
Mar 21, 2005	40.72	40.97	40.49	40.69	594,074	-0.03(-0.09%)
Mar 18, 2005	40.89	40.90	39.86	40.72	1,931,631	-0.45(-1.10%)
Mar 17, 2005	41.12	41.35	40.46	41.18	846,656	+0.05(+0.13%)
Mar 16, 2005	41.99	42.03	40.90	41.12	1,006,417	-0.90(-2.13%)
Mar 15, 2005	41.86	42.14	41.62	42.02	991,810	+0.37(+0.90%)
Mar 14, 2005	41.18	41.84	41.17	41.65	484,000	+0.38(+0.93%)
Mar 11, 2005	41.58	41.80	41.17	41.26	456,741	-0.32(-0.77%)
Mar 10, 2005	41.56	41.76	41.38	41.58	753,950	+0.03(+0.06%)
Mar 09, 2005	41.38	41.88	41.14	41.56	991,695	+0.00(+0.00%)
Mar 08, 2005	41.56	41.82	41.36	41.56	1,515,837	-0.09(-0.21%)
Mar 07, 2005	41.71	41.73	41.39	41.65	886,452	+0.15(+0.36%)
Mar 04, 2005	40.69	41.51	40.43	41.50	1,326,401	+1.03(+2.53%)
Mar 03, 2005	40.69	40.78	40.12	40.47	929,124	-0.13(-0.32%)
Mar 02, 2005	40.25	40.85	40.21	40.60	1,069,678	+0.18(+0.45%)

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.