Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	45.26	45.47	45.00	45.00	1,026,100	-0.61(-1.34%)
May 27, 2005	45.49	45.70	45.33	45.61	470,800	-0.23(-0.50%)
May 26, 2005	45.79	45.86	45.60	45.84	857,400	+0.50(+1.10%)
May 25, 2005	45.42	45.46	45.02	45.34	1,656,000	+0.17(+0.38%)
May 24, 2005	45.10	45.27	45.01	45.17	1,243,700	+0.34(+0.76%)
May 23, 2005	44.67	44.97	44.66	44.83	990,500	+0.24(+0.54%)
May 20, 2005	44.66	44.72	44.33	44.59	3,369,000	+0.48(+1.09%)
May 19, 2005	43.90	44.15	43.70	44.11	599,200	-0.44(-0.99%)
May 18, 2005	44.00	44.90	43.90	44.55	993,900	+0.25(+0.56%)
May 17, 2005	43.94	44.35	43.83	44.30	467,900	-0.06(-0.14%)
May 16, 2005	43.80	44.45	43.80	44.36	649,000	+0.19(+0.43%)
May 13, 2005	44.18	44.42	43.90	44.17	744,400	+0.19(+0.43%)
May 12, 2005	44.38	44.73	43.75	43.98	1,994,200	-0.56(-1.26%)
May 11, 2005	44.51	44.60	44.20	44.54	837,700	-0.18(-0.40%)
May 10, 2005	44.76	45.00	44.71	44.72	621,200	-0.38(-0.84%)
May 09, 2005	44.74	45.14	44.74	45.10	1,120,200	-0.15(-0.33%)
May 06, 2005	45.43	45.47	45.16	45.25	766,300	-0.30(-0.66%)
May 05, 2005	45.71	45.71	45.35	45.55	1,427,100	-0.16(-0.35%)
May 04, 2005	45.05	45.87	45.00	45.71	1,655,800	+1.37(+3.09%)
May 03, 2005	43.93	44.57	43.83	44.34	1,549,000	+0.28(+0.64%)
May 02, 2005	43.69	44.10	43.65	44.06	1,801,100	-0.31(-0.70%)
Apr 29, 2005	44.30	44.38	43.71	44.37	1,042,700	+0.02(+0.05%)
Apr 28, 2005	44.21	44.73	44.20	44.35	1,228,200	-0.56(-1.25%)
Apr 27, 2005	44.43	45.03	44.36	44.91	1,775,300	+0.46(+1.03%)
Apr 26, 2005	43.83	44.82	43.83	44.45	1,861,700	+0.10(+0.23%)
Apr 25, 2005	43.76	44.35	43.70	44.35	2,098,300	+0.53(+1.21%)
Apr 22, 2005	43.61	43.96	43.51	43.82	882,100	+0.31(+0.71%)
Apr 21, 2005	43.47	43.67	43.30	43.51	1,126,300	+0.19(+0.44%)
Apr 20, 2005	43.45	43.82	43.32	43.32	1,259,300	-0.44(-1.01%)
Apr 19, 2005	43.62	43.88	43.30	43.76	1,316,300	+0.15(+0.34%)
Apr 18, 2005	43.87	43.96	43.32	43.61	1,229,100	-0.43(-0.98%)
Apr 15, 2005	44.19	44.56	44.00	44.04	3,102,200	+0.27(+0.62%)
Apr 14, 2005	43.90	44.20	43.70	43.77	1,780,700	+0.12(+0.27%)
Apr 13, 2005	43.16	43.89	43.09	43.65	1,514,000	+0.85(+1.99%)
Apr 12, 2005	42.67	42.90	42.30	42.80	605,400	-0.39(-0.90%)
Apr 11, 2005	43.16	43.41	43.00	43.19	1,042,900	-0.26(-0.60%)
Apr 08, 2005	43.63	43.66	43.35	43.45	837,500	-0.28(-0.64%)
Apr 07, 2005	43.60	44.00	43.38	43.73	982,800	+0.33(+0.76%)
Apr 06, 2005	43.07	43.75	43.06	43.40	1,637,300	+0.26(+0.60%)
Apr 05, 2005	42.85	43.15	42.63	43.14	1,722,000	+1.29(+3.08%)
Apr 04, 2005	41.82	41.94	41.56	41.85	623,700	-0.25(-0.59%)
Apr 01, 2005	42.60	42.68	42.10	42.10	1,586,000	-0.24(-0.57%)
Mar 31, 2005	42.59	42.67	42.22	42.34	1,310,600	-0.50(-1.17%)
Mar 30, 2005	42.44	42.91	42.42	42.84	1,022,900	+0.61(+1.44%)
Mar 29, 2005	42.06	42.59	42.06	42.23	1,208,600	-0.51(-1.19%)
Mar 28, 2005	43.20	43.20	42.70	42.74	1,193,400	-0.26(-0.60%)
Mar 24, 2005	42.09	43.34	42.00	43.00	2,029,900	+1.05(+2.50%)
Mar 23, 2005	41.64	41.95	41.47	41.95	1,309,800	+0.08(+0.19%)
Mar 22, 2005	42.50	42.65	41.75	41.87	829,100	+0.52(+1.26%)
Mar 21, 2005	41.60	41.60	41.05	41.35	574,200	-0.85(-2.01%)
Mar 18, 2005	41.95	42.20	41.67	42.20	610,400	+0.26(+0.62%)
Mar 17, 2005	41.98	42.12	41.79	41.94	339,400	+0.03(+0.07%)
Mar 16, 2005	42.16	42.43	41.80	41.91	536,100	+0.26(+0.62%)
Mar 15, 2005	41.91	42.00	41.50	41.65	570,400	+0.18(+0.43%)
Mar 14, 2005	41.23	41.48	41.16	41.47	439,200	-0.18(-0.43%)
Mar 11, 2005	41.92	42.08	41.60	41.65	716,400	-0.11(-0.26%)
Mar 10, 2005	41.94	42.02	41.66	41.76	594,700	+0.37(+0.89%)
Mar 09, 2005	41.63	41.74	41.30	41.39	772,400	-0.34(-0.81%)
Mar 08, 2005	42.14	42.14	41.43	41.73	1,250,700	-0.78(-1.83%)
Mar 07, 2005	42.05	42.74	42.00	42.51	1,164,000	+0.25(+0.59%)
Mar 04, 2005	41.73	42.40	41.62	42.26	1,345,000	+0.79(+1.90%)
Mar 03, 2005	41.44	41.55	41.35	41.47	1,236,300	+0.70(+1.72%)
Mar 02, 2005	40.66	41.09	40.60	40.77	812,600	+0.07(+0.17%)

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.