Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	43.30	43.30	42.71	42.82	21,405	-0.44(-1.02%)
May 27, 2005	43.29	43.29	43.26	43.26	4,456	-0.05(-0.12%)
May 26, 2005	43.39	43.66	43.31	43.31	872	-0.54(-1.23%)
May 25, 2005	43.89	44.67	43.65	43.85	7,365	-0.38(-0.86%)
May 24, 2005	44.45	44.45	43.60	44.23	3,784	+0.58(+1.34%)
May 23, 2005	44.61	44.61	43.64	43.64	2,968	-0.19(-0.44%)
May 20, 2005	43.60	44.02	43.51	43.84	4,685	+0.52(+1.19%)
May 19, 2005	43.14	44.35	43.14	43.32	12,030	-0.24(-0.54%)
May 18, 2005	43.59	43.89	43.26	43.56	6,030	+0.43(+1.00%)
May 17, 2005	43.26	43.60	43.13	43.13	8,530	-0.01(-0.02%)
May 16, 2005	43.17	43.53	43.13	43.14	6,604	-0.02(-0.04%)
May 13, 2005	43.19	43.60	43.15	43.15	6,667	-0.17(-0.39%)
May 12, 2005	44.22	44.22	43.32	43.32	1,395	-0.18(-0.41%)
May 11, 2005	43.93	43.93	43.29	43.50	2,735	-0.23(-0.52%)
May 10, 2005	44.02	44.02	43.45	43.73	11,204	+0.48(+1.11%)
May 09, 2005	43.24	43.81	43.16	43.25	7,017	+0.11(+0.25%)
May 06, 2005	43.19	43.55	43.14	43.14	20,754	-0.64(-1.47%)
May 05, 2005	44.31	44.35	43.45	43.78	8,159	-0.30(-0.67%)
May 04, 2005	44.14	44.24	43.43	44.08	22,683	+0.19(+0.42%)
May 03, 2005	43.97	44.11	43.36	43.89	5,281	-0.08(-0.19%)
May 02, 2005	43.85	43.97	43.77	43.97	5,606	+0.24(+0.54%)
Apr 29, 2005	42.92	43.74	42.37	43.74	8,872	+1.45(+3.44%)
Apr 28, 2005	43.93	43.93	42.28	42.28	9,619	-0.32(-0.75%)
Apr 27, 2005	42.38	42.60	42.38	42.60	1,064	+0.13(+0.30%)
Apr 26, 2005	42.33	42.79	42.33	42.48	9,723	-0.12(-0.28%)
Apr 25, 2005	42.37	42.68	42.37	42.60	2,842	+0.31(+0.74%)
Apr 22, 2005	42.28	42.70	42.28	42.28	6,276	-0.62(-1.44%)
Apr 21, 2005	42.36	44.42	42.28	42.90	14,203	+0.33(+0.77%)
Apr 20, 2005	43.01	43.13	42.28	42.57	6,769	-0.74(-1.70%)
Apr 19, 2005	44.26	44.26	43.04	43.31	6,711	-0.08(-0.19%)
Apr 18, 2005	42.42	44.02	42.42	43.39	10,298	+0.40(+0.92%)
Apr 15, 2005	43.42	43.49	42.57	42.99	14,565	+0.41(+0.95%)
Apr 14, 2005	43.64	43.85	42.53	42.59	4,822	-0.52(-1.22%)
Apr 13, 2005	43.69	43.74	43.11	43.11	1,790	-0.61(-1.39%)
Apr 12, 2005	43.81	43.81	42.79	43.72	9,836	-0.47(-1.05%)
Apr 11, 2005	44.08	45.75	44.08	44.19	6,098	-0.42(-0.95%)
Apr 08, 2005	44.21	44.70	44.21	44.61	7,125	-0.38(-0.85%)
Apr 07, 2005	44.44	45.28	44.23	44.99	8,017	+0.25(+0.55%)
Apr 06, 2005	44.16	45.24	44.16	44.74	11,647	+0.36(+0.82%)
Apr 05, 2005	44.40	44.74	44.36	44.38	6,531	+0.19(+0.44%)
Apr 04, 2005	44.10	44.44	43.82	44.19	12,688	-0.08(-0.19%)
Apr 01, 2005	44.79	45.41	44.14	44.27	6,812	-1.04(-2.30%)
Mar 31, 2005	45.45	45.45	44.61	45.31	5,998	+0.52(+1.17%)
Mar 30, 2005	45.28	45.75	43.72	44.79	7,192	+0.18(+0.40%)
Mar 29, 2005	45.02	45.03	44.43	44.61	2,323	-0.49(-1.09%)
Mar 28, 2005	45.50	45.67	44.79	45.10	1,415	+0.26(+0.58%)
Mar 24, 2005	44.14	45.24	44.14	44.84	4,481	+0.43(+0.97%)
Mar 23, 2005	44.35	46.91	44.27	44.41	23,580	-0.52(-1.16%)
Mar 22, 2005	44.61	45.40	44.61	44.93	3,049	+0.34(+0.75%)
Mar 21, 2005	46.70	46.70	44.54	44.59	12,568	-1.53(-3.32%)
Mar 18, 2005	47.61	47.61	46.12	46.12	20,665	-0.79(-1.68%)
Mar 17, 2005	46.52	47.44	46.52	46.91	14,238	-0.06(-0.13%)
Mar 16, 2005	46.76	47.10	46.73	46.97	4,462	-0.80(-1.68%)
Mar 15, 2005	46.47	47.86	46.47	47.77	7,946	+0.90(+1.91%)
Mar 14, 2005	47.36	47.58	46.57	46.87	9,259	+0.07(+0.14%)
Mar 11, 2005	47.41	47.41	46.52	46.81	3,014	-0.63(-1.34%)
Mar 10, 2005	46.98	47.44	46.98	47.44	12,366	+0.22(+0.47%)
Mar 09, 2005	46.89	47.28	46.89	47.22	10,053	+0.30(+0.65%)
Mar 08, 2005	46.89	47.36	46.89	46.92	13,110	-0.27(-0.57%)
Mar 07, 2005	48.02	48.02	46.95	47.19	8,354	-0.76(-1.59%)
Mar 04, 2005	47.36	48.02	47.36	47.95	3,049	+0.69(+1.47%)
Mar 03, 2005	47.35	47.36	46.93	47.26	7,605	+0.20(+0.43%)
Mar 02, 2005	46.95	47.53	46.89	47.05	6,436	-0.57(-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.