Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	39.70	39.81	39.44	39.58	494,944	-0.21(-0.52%)
May 27, 2005	39.86	39.94	39.60	39.79	268,568	-0.07(-0.17%)
May 26, 2005	39.70	40.10	39.67	39.86	347,388	+0.16(+0.41%)
May 25, 2005	39.64	39.78	39.44	39.69	687,011	-0.16(-0.41%)
May 24, 2005	40.38	40.38	39.67	39.86	968,330	-0.53(-1.30%)
May 23, 2005	39.81	40.59	39.81	40.38	490,887	+0.55(+1.39%)
May 20, 2005	40.05	40.13	39.69	39.83	865,052	-0.22(-0.54%)
May 19, 2005	40.00	40.11	39.75	40.05	829,583	+0.04(+0.11%)
May 18, 2005	39.90	40.24	39.82	40.00	559,507	+0.38(+0.96%)
May 17, 2005	39.42	39.85	39.42	39.62	676,463	+0.12(+0.31%)
May 16, 2005	39.25	39.64	39.21	39.50	514,881	+0.25(+0.64%)
May 13, 2005	39.69	39.75	38.95	39.25	618,854	-0.57(-1.43%)
May 12, 2005	40.31	40.42	39.81	39.82	654,903	-0.47(-1.18%)
May 11, 2005	40.10	40.57	39.69	40.30	551,857	+0.14(+0.34%)
May 10, 2005	40.14	40.41	39.94	40.16	664,408	-0.03(-0.06%)
May 09, 2005	39.94	40.21	39.77	40.19	496,567	+0.24(+0.60%)
May 06, 2005	40.16	40.46	39.86	39.94	949,552	-0.08(-0.19%)
May 05, 2005	39.91	40.16	39.65	40.02	955,463	+0.28(+0.72%)
May 04, 2005	38.90	39.89	38.79	39.74	674,376	+0.84(+2.15%)
May 03, 2005	38.52	39.20	38.51	38.90	768,845	+0.05(+0.13%)
May 02, 2005	39.04	39.68	38.31	38.85	888,698	+0.52(+1.35%)
Apr 29, 2005	37.71	38.33	37.01	38.33	755,979	+0.71(+1.88%)
Apr 28, 2005	37.98	38.02	37.53	37.62	655,946	-0.43(-1.13%)
Apr 27, 2005	37.97	38.54	37.76	38.05	819,498	+0.17(+0.46%)
Apr 26, 2005	39.46	39.46	37.74	37.88	1,296,825	-1.62(-4.11%)
Apr 25, 2005	39.16	39.99	39.16	39.50	828,192	+0.35(+0.88%)
Apr 22, 2005	38.74	39.57	38.65	39.16	671,363	+0.33(+0.84%)
Apr 21, 2005	38.05	38.87	37.42	38.83	1,068,710	+0.94(+2.48%)
Apr 20, 2005	39.45	39.49	37.80	37.89	1,161,903	-1.56(-3.96%)
Apr 19, 2005	39.01	39.50	38.96	39.45	489,033	+0.63(+1.62%)
Apr 18, 2005	38.87	39.26	38.56	38.82	658,033	+0.05(+0.13%)
Apr 15, 2005	39.72	39.72	38.68	38.77	834,103	-0.85(-2.16%)
Apr 14, 2005	40.25	40.80	39.57	39.62	1,129,447	-0.63(-1.56%)
Apr 13, 2005	40.53	40.79	40.20	40.25	551,741	-0.22(-0.53%)
Apr 12, 2005	40.53	40.53	39.94	40.47	886,843	+0.03(+0.06%)
Apr 11, 2005	40.75	40.76	40.39	40.44	436,872	-0.35(-0.85%)
Apr 08, 2005	41.03	41.20	40.38	40.79	445,682	-0.24(-0.59%)
Apr 07, 2005	40.81	41.17	40.52	41.03	367,325	+0.28(+0.70%)
Apr 06, 2005	41.08	41.18	40.62	40.75	408,358	-0.39(-0.94%)
Apr 05, 2005	41.01	41.41	40.86	41.13	464,459	+0.15(+0.36%)
Apr 04, 2005	40.85	41.41	39.75	40.99	1,033,704	+0.18(+0.44%)
Apr 01, 2005	41.36	41.48	40.63	40.81	829,351	-0.38(-0.92%)
Mar 31, 2005	41.67	41.78	41.19	41.19	600,656	-0.40(-0.95%)
Mar 30, 2005	41.78	41.97	41.58	41.58	476,051	-0.09(-0.23%)
Mar 29, 2005	41.93	42.35	41.67	41.68	634,271	-0.22(-0.54%)
Mar 28, 2005	41.84	42.12	41.57	41.90	710,657	+0.71(+1.72%)
Mar 24, 2005	41.89	42.10	41.14	41.20	691,763	-0.60(-1.44%)
Mar 23, 2005	41.80	42.04	41.63	41.80	706,948	-0.23(-0.55%)
Mar 22, 2005	42.36	42.82	42.03	42.03	595,672	-0.33(-0.77%)
Mar 21, 2005	42.14	42.42	41.90	42.36	558,232	+0.22(+0.53%)
Mar 18, 2005	42.95	42.96	41.77	42.14	694,545	-0.73(-1.71%)
Mar 17, 2005	42.70	43.03	42.50	42.87	545,598	-0.03(-0.06%)
Mar 16, 2005	42.89	43.20	42.70	42.89	541,889	-0.12(-0.28%)
Mar 15, 2005	43.44	43.48	42.88	43.02	620,014	-0.25(-0.58%)
Mar 14, 2005	43.14	43.58	43.05	43.27	1,048,077	+0.18(+0.42%)
Mar 11, 2005	43.27	43.28	42.76	43.08	942,829	-0.05(-0.12%)
Mar 10, 2005	42.70	43.32	42.70	43.14	1,608,860	+0.53(+1.26%)
Mar 09, 2005	42.36	42.79	42.31	42.60	1,035,906	+0.48(+1.15%)
Mar 08, 2005	41.97	42.34	41.76	42.12	612,016	+0.12(+0.29%)
Mar 07, 2005	42.08	42.15	41.95	42.00	312,035	-0.07(-0.16%)
Mar 04, 2005	41.84	42.22	41.84	42.07	444,638	+0.40(+0.95%)
Mar 03, 2005	42.06	42.06	41.50	41.67	484,744	-0.39(-0.92%)
Mar 02, 2005	41.97	42.36	41.85	42.06	332,551	+0.01(+0.02%)

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.