Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.89	42.33	41.85	42.04	3,550,350	-0.06(-0.14%)
May 27, 2005	42.15	42.17	41.78	42.09	2,104,070	-0.11(-0.26%)
May 26, 2005	41.80	42.20	41.77	42.20	3,046,797	+0.29(+0.69%)
May 25, 2005	41.93	42.22	41.88	41.91	3,162,267	-0.17(-0.39%)
May 24, 2005	41.84	42.08	41.62	42.08	3,447,341	+0.37(+0.88%)
May 23, 2005	41.37	41.78	41.24	41.71	2,590,179	+0.47(+1.14%)
May 20, 2005	41.39	41.53	41.07	41.24	2,354,393	-0.04(-0.09%)
May 19, 2005	41.37	41.65	41.14	41.28	2,933,542	-0.17(-0.42%)
May 18, 2005	41.67	41.80	41.31	41.45	2,720,878	+0.04(+0.09%)
May 17, 2005	40.77	41.45	40.72	41.41	3,184,973	+0.56(+1.36%)
May 16, 2005	40.60	41.00	40.59	40.86	3,574,026	+0.18(+0.44%)
May 13, 2005	41.02	41.39	40.16	40.68	4,448,495	-0.34(-0.83%)
May 12, 2005	40.97	41.46	40.89	41.02	4,944,157	+0.18(+0.44%)
May 11, 2005	40.90	40.99	40.52	40.84	3,991,323	-0.06(-0.16%)
May 10, 2005	41.35	41.39	40.81	40.90	4,640,253	-0.53(-1.27%)
May 09, 2005	40.88	41.56	40.84	41.43	5,252,353	-0.10(-0.24%)
May 06, 2005	41.60	41.86	41.44	41.53	3,421,174	+0.02(+0.05%)
May 05, 2005	41.49	41.76	41.00	41.51	4,337,041	+0.11(+0.26%)
May 04, 2005	40.70	41.46	40.70	41.40	4,516,614	+0.82(+2.03%)
May 03, 2005	40.41	40.61	40.01	40.58	4,313,503	+0.22(+0.54%)
May 02, 2005	40.56	40.97	40.28	40.36	4,111,362	-0.20(-0.50%)
Apr 29, 2005	39.76	40.72	39.59	40.56	5,021,968	+1.02(+2.58%)
Apr 28, 2005	39.44	39.78	39.23	39.54	2,758,538	-0.14(-0.35%)
Apr 27, 2005	39.41	39.94	39.33	39.68	3,341,979	+0.22(+0.57%)
Apr 26, 2005	39.51	39.85	39.44	39.46	3,254,753	-0.04(-0.11%)
Apr 25, 2005	39.69	40.17	39.29	39.50	4,436,588	+0.09(+0.22%)
Apr 22, 2005	38.97	39.74	38.87	39.41	4,464,833	+0.56(+1.45%)
Apr 21, 2005	38.68	39.04	38.16	38.85	3,998,246	+0.17(+0.45%)
Apr 20, 2005	38.56	38.79	38.31	38.68	3,684,096	+0.26(+0.68%)
Apr 19, 2005	38.04	38.50	37.81	38.42	3,815,073	+0.34(+0.89%)
Apr 18, 2005	38.30	38.51	38.00	38.08	4,931,419	-0.43(-1.11%)
Apr 15, 2005	38.77	39.11	38.43	38.50	3,700,157	-0.58(-1.48%)
Apr 14, 2005	39.51	39.52	39.06	39.08	2,403,267	-0.28(-0.72%)
Apr 13, 2005	39.59	39.65	39.28	39.36	2,873,038	-0.22(-0.55%)
Apr 12, 2005	38.94	39.62	38.81	39.58	2,622,161	+0.56(+1.44%)
Apr 11, 2005	39.11	39.34	38.86	39.02	2,462,248	-0.13(-0.33%)
Apr 08, 2005	39.57	39.62	39.00	39.15	2,510,707	-0.41(-1.04%)
Apr 07, 2005	39.46	39.66	39.36	39.56	2,225,632	+0.04(+0.09%)
Apr 06, 2005	39.66	39.72	39.45	39.52	2,079,010	+0.06(+0.16%)
Apr 05, 2005	39.49	39.57	39.18	39.46	3,243,954	-0.03(-0.07%)
Apr 04, 2005	38.79	39.58	38.40	39.49	8,512,230	+0.92(+2.38%)
Apr 01, 2005	39.33	39.45	38.17	38.57	4,084,641	-0.48(-1.22%)
Mar 31, 2005	38.99	39.15	38.74	39.05	3,258,768	+0.18(+0.46%)
Mar 30, 2005	38.56	38.90	38.35	38.87	3,588,148	+0.30(+0.79%)
Mar 29, 2005	38.44	38.67	38.28	38.56	4,058,888	+0.20(+0.51%)
Mar 28, 2005	38.29	38.64	38.14	38.37	2,305,381	+0.26(+0.68%)
Mar 24, 2005	38.40	38.55	38.11	38.11	2,182,296	-0.14(-0.36%)
Mar 23, 2005	38.14	38.42	38.11	38.24	3,623,730	+0.11(+0.28%)
Mar 22, 2005	38.36	38.61	37.90	38.14	3,322,734	-0.23(-0.60%)
Mar 21, 2005	38.29	38.60	38.24	38.37	2,756,045	+0.07(+0.19%)
Mar 18, 2005	38.82	39.00	37.99	38.29	6,724,524	-0.53(-1.36%)
Mar 17, 2005	39.15	39.15	38.65	38.82	3,296,289	-0.33(-0.83%)
Mar 16, 2005	39.27	39.58	39.07	39.15	4,720,417	-0.40(-1.00%)
Mar 15, 2005	39.62	39.96	39.44	39.54	3,832,518	+0.11(+0.27%)
Mar 14, 2005	39.22	40.02	39.22	39.44	4,840,456	+0.14(+0.35%)
Mar 11, 2005	39.48	39.48	39.18	39.30	2,393,714	-0.09(-0.24%)
Mar 10, 2005	39.15	39.65	39.02	39.39	2,718,940	+0.39(+1.00%)
Mar 09, 2005	38.93	39.22	38.88	39.00	3,083,764	-0.38(-0.97%)
Mar 08, 2005	39.15	39.57	39.00	39.39	3,279,536	+0.10(+0.26%)
Mar 07, 2005	39.07	39.51	39.07	39.28	3,197,157	+0.33(+0.83%)
Mar 04, 2005	38.94	38.99	38.58	38.96	3,521,137	+0.30(+0.78%)
Mar 03, 2005	39.22	39.22	38.30	38.66	3,739,616	-0.26(-0.67%)
Mar 02, 2005	38.89	39.25	38.66	38.92	3,254,753	+0.04(+0.09%)

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.