Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	44.70	44.95	44.60	44.61	71,700	-0.15(-0.34%)
May 27, 2005	45.00	45.05	44.50	44.76	59,200	-0.39(-0.86%)
May 26, 2005	44.81	45.26	44.81	45.15	50,800	+0.41(+0.92%)
May 25, 2005	45.27	45.27	44.35	44.74	93,700	-0.53(-1.17%)
May 24, 2005	45.00	45.34	44.65	45.27	74,700	+0.17(+0.38%)
May 23, 2005	45.10	45.37	44.80	45.10	123,700	+0.13(+0.29%)
May 20, 2005	45.95	45.95	44.75	44.97	101,500	-0.96(-2.09%)
May 19, 2005	45.30	45.93	45.23	45.93	137,600	+0.62(+1.37%)
May 18, 2005	44.20	45.33	44.20	45.31	151,100	+1.18(+2.67%)
May 17, 2005	44.19	44.32	43.38	44.13	111,100	-0.06(-0.14%)
May 16, 2005	43.26	44.24	43.26	44.19	70,000	+0.93(+2.15%)
May 13, 2005	43.60	43.60	43.15	43.26	133,900	-0.25(-0.57%)
May 12, 2005	43.30	43.70	43.30	43.51	138,200	+0.29(+0.67%)
May 11, 2005	42.75	43.50	42.55	43.22	79,500	+0.52(+1.22%)
May 10, 2005	42.87	42.95	42.50	42.70	111,700	-0.37(-0.86%)
May 09, 2005	42.10	43.10	41.96	43.07	181,600	+0.92(+2.18%)
May 06, 2005	41.55	42.67	41.52	42.15	104,700	+0.70(+1.69%)
May 05, 2005	42.40	42.40	41.15	41.45	116,300	-1.10(-2.59%)
May 04, 2005	42.15	42.56	41.90	42.55	146,700	+0.36(+0.85%)
May 03, 2005	41.55	42.25	41.26	42.19	222,500	+0.56(+1.35%)
May 02, 2005	41.20	41.78	40.69	41.63	177,800	+0.67(+1.64%)
Apr 29, 2005	42.25	42.30	40.81	40.96	185,000	-1.23(-2.92%)
Apr 28, 2005	42.88	42.88	42.15	42.19	118,800	-0.68(-1.59%)
Apr 27, 2005	42.90	43.45	42.51	42.87	134,400	-0.04(-0.09%)
Apr 26, 2005	43.01	43.39	42.70	42.91	94,100	-0.20(-0.46%)
Apr 25, 2005	42.54	43.15	42.35	43.11	106,700	+0.58(+1.36%)
Apr 22, 2005	42.60	42.90	41.86	42.53	72,600	-0.07(-0.16%)
Apr 21, 2005	42.25	42.99	42.09	42.60	61,800	+0.60(+1.43%)
Apr 20, 2005	42.50	42.74	41.92	42.00	77,100	-0.57(-1.34%)
Apr 19, 2005	42.74	43.08	42.45	42.57	55,100	-0.15(-0.35%)
Apr 18, 2005	42.70	42.90	42.14	42.72	89,800	+0.07(+0.16%)
Apr 15, 2005	43.54	43.57	42.40	42.65	127,000	-0.88(-2.02%)
Apr 14, 2005	43.50	43.98	43.34	43.53	156,900	+0.03(+0.07%)
Apr 13, 2005	44.10	44.10	43.19	43.50	132,300	-0.65(-1.47%)
Apr 12, 2005	43.60	45.04	43.20	44.15	103,900	+0.47(+1.08%)
Apr 11, 2005	44.17	44.17	43.53	43.68	147,800	-0.49(-1.11%)
Apr 08, 2005	43.90	44.42	43.57	44.17	117,100	+0.25(+0.57%)
Apr 07, 2005	43.45	44.32	43.34	43.92	177,400	+0.57(+1.31%)
Apr 06, 2005	43.95	44.33	43.35	43.35	200,700	-0.45(-1.03%)
Apr 05, 2005	44.00	44.25	43.80	43.80	162,600	-0.19(-0.43%)
Apr 04, 2005	44.00	44.18	43.60	43.99	155,900	-0.01(-0.02%)
Apr 01, 2005	44.63	45.14	43.80	44.00	150,200	-0.63(-1.41%)
Mar 31, 2005	45.66	45.71	44.55	44.63	128,800	-1.03(-2.26%)
Mar 30, 2005	45.17	45.70	45.10	45.66	114,500	+0.52(+1.15%)
Mar 29, 2005	45.45	45.85	45.04	45.14	117,500	-0.13(-0.29%)
Mar 28, 2005	45.15	45.75	45.10	45.27	91,200	+0.27(+0.60%)
Mar 24, 2005	45.10	45.58	44.87	45.00	59,300	+0.00(+0.00%)
Mar 23, 2005	45.10	45.40	44.99	45.00	73,600	-0.19(-0.42%)
Mar 22, 2005	45.98	46.03	45.06	45.19	59,700	-0.79(-1.72%)
Mar 21, 2005	45.85	46.05	45.50	45.98	70,400	+0.13(+0.28%)
Mar 18, 2005	45.80	45.85	45.11	45.85	177,400	+0.20(+0.44%)
Mar 17, 2005	46.23	46.28	45.49	45.65	88,200	-0.58(-1.25%)
Mar 16, 2005	46.33	46.50	45.90	46.23	80,900	-0.10(-0.22%)
Mar 15, 2005	46.51	46.99	46.22	46.33	109,300	-0.26(-0.56%)
Mar 14, 2005	46.67	46.73	46.33	46.59	66,600	-0.07(-0.15%)
Mar 11, 2005	46.45	46.75	46.20	46.66	71,100	+0.36(+0.78%)
Mar 10, 2005	47.06	47.06	46.20	46.30	62,100	-0.75(-1.59%)
Mar 09, 2005	47.80	47.80	47.05	47.05	71,500	-0.77(-1.61%)
Mar 08, 2005	48.00	48.22	47.74	47.82	122,400	-0.18(-0.37%)
Mar 07, 2005	48.00	48.21	47.75	48.00	75,300	+0.00(+0.00%)
Mar 04, 2005	47.60	48.28	47.54	48.00	82,900	+0.56(+1.18%)
Mar 03, 2005	47.70	47.85	47.36	47.44	70,500	-0.26(-0.55%)
Mar 02, 2005	47.02	47.85	47.00	47.70	84,900	+0.69(+1.47%)

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.