Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.87	42.31	41.83	42.01	3,552,291	-0.06(-0.14%)
May 27, 2005	42.13	42.15	41.75	42.07	2,105,220	-0.11(-0.26%)
May 26, 2005	41.78	42.18	41.75	42.18	3,048,462	+0.29(+0.69%)
May 25, 2005	41.91	42.19	41.85	41.89	3,163,995	-0.17(-0.39%)
May 24, 2005	41.82	42.06	41.59	42.06	3,449,226	+0.37(+0.88%)
May 23, 2005	41.35	41.75	41.22	41.69	2,591,594	+0.47(+1.14%)
May 20, 2005	41.36	41.51	41.05	41.22	2,355,680	-0.04(-0.09%)
May 19, 2005	41.35	41.62	41.12	41.26	2,935,146	-0.17(-0.42%)
May 18, 2005	41.65	41.78	41.29	41.43	2,722,366	+0.04(+0.09%)
May 17, 2005	40.75	41.43	40.70	41.39	3,186,714	+0.56(+1.36%)
May 16, 2005	40.58	40.97	40.57	40.84	3,575,979	+0.18(+0.44%)
May 13, 2005	41.00	41.36	40.14	40.66	4,450,927	-0.34(-0.83%)
May 12, 2005	40.94	41.44	40.87	41.00	4,946,860	+0.18(+0.44%)
May 11, 2005	40.88	40.97	40.50	40.81	3,993,505	-0.07(-0.16%)
May 10, 2005	41.33	41.36	40.79	40.88	4,642,789	-0.53(-1.27%)
May 09, 2005	40.86	41.54	40.81	41.41	5,255,224	-0.10(-0.24%)
May 06, 2005	41.58	41.84	41.42	41.51	3,423,044	+0.02(+0.05%)
May 05, 2005	41.47	41.74	40.97	41.49	4,339,411	+0.11(+0.26%)
May 04, 2005	40.68	41.44	40.68	41.38	4,519,083	+0.82(+2.03%)
May 03, 2005	40.39	40.58	39.99	40.55	4,315,861	+0.22(+0.54%)
May 02, 2005	40.54	40.95	40.26	40.34	4,113,609	-0.20(-0.50%)
Apr 29, 2005	39.74	40.70	39.57	40.54	5,024,713	+1.02(+2.58%)
Apr 28, 2005	39.41	39.75	39.21	39.52	2,760,045	-0.14(-0.35%)
Apr 27, 2005	39.39	39.92	39.31	39.66	3,343,805	+0.22(+0.57%)
Apr 26, 2005	39.49	39.83	39.42	39.44	3,256,532	-0.04(-0.11%)
Apr 25, 2005	39.67	40.15	39.27	39.48	4,439,013	+0.09(+0.22%)
Apr 22, 2005	38.95	39.72	38.84	39.39	4,467,273	+0.56(+1.45%)
Apr 21, 2005	38.66	39.02	38.14	38.83	4,000,431	+0.17(+0.45%)
Apr 20, 2005	38.54	38.76	38.29	38.66	3,686,110	+0.26(+0.68%)
Apr 19, 2005	38.02	38.48	37.79	38.40	3,817,158	+0.34(+0.89%)
Apr 18, 2005	38.28	38.49	37.98	38.06	4,934,115	-0.43(-1.11%)
Apr 15, 2005	38.75	39.09	38.41	38.48	3,702,179	-0.58(-1.48%)
Apr 14, 2005	39.49	39.50	39.04	39.06	2,404,581	-0.28(-0.72%)
Apr 13, 2005	39.57	39.63	39.26	39.34	2,874,609	-0.22(-0.55%)
Apr 12, 2005	38.92	39.60	38.79	39.56	2,623,595	+0.56(+1.44%)
Apr 11, 2005	39.09	39.32	38.84	39.00	2,463,594	-0.13(-0.33%)
Apr 08, 2005	39.54	39.60	38.97	39.13	2,512,079	-0.41(-1.04%)
Apr 07, 2005	39.44	39.64	39.34	39.54	2,226,848	+0.04(+0.09%)
Apr 06, 2005	39.64	39.70	39.43	39.50	2,080,146	+0.06(+0.16%)
Apr 05, 2005	39.47	39.55	39.16	39.44	3,245,727	-0.03(-0.07%)
Apr 04, 2005	38.77	39.56	38.38	39.46	8,516,883	+0.92(+2.38%)
Apr 01, 2005	39.31	39.43	38.15	38.55	4,086,873	-0.48(-1.22%)
Mar 31, 2005	38.97	39.13	38.72	39.02	3,260,550	+0.18(+0.46%)
Mar 30, 2005	38.54	38.88	38.33	38.84	3,590,109	+0.30(+0.79%)
Mar 29, 2005	38.42	38.65	38.26	38.54	4,061,107	+0.20(+0.51%)
Mar 28, 2005	38.27	38.62	38.11	38.35	2,306,641	+0.26(+0.68%)
Mar 24, 2005	38.37	38.53	38.09	38.09	2,183,489	-0.14(-0.36%)
Mar 23, 2005	38.11	38.40	38.09	38.22	3,625,711	+0.11(+0.28%)
Mar 22, 2005	38.34	38.58	37.88	38.11	3,324,550	-0.23(-0.60%)
Mar 21, 2005	38.27	38.58	38.22	38.35	2,757,552	+0.07(+0.19%)
Mar 18, 2005	38.80	38.98	37.97	38.27	6,728,200	-0.53(-1.36%)
Mar 17, 2005	39.13	39.13	38.63	38.80	3,298,091	-0.32(-0.83%)
Mar 16, 2005	39.25	39.56	39.05	39.13	4,722,997	-0.40(-1.00%)
Mar 15, 2005	39.59	39.93	39.41	39.52	3,834,612	+0.11(+0.27%)
Mar 14, 2005	39.20	40.00	39.20	39.41	4,843,102	+0.14(+0.35%)
Mar 11, 2005	39.46	39.46	39.15	39.28	2,395,022	-0.09(-0.24%)
Mar 10, 2005	39.13	39.63	39.00	39.37	2,720,426	+0.39(+1.00%)
Mar 09, 2005	38.91	39.20	38.86	38.98	3,085,449	-0.38(-0.97%)
Mar 08, 2005	39.13	39.55	38.98	39.36	3,281,329	+0.10(+0.26%)
Mar 07, 2005	39.05	39.49	39.05	39.26	3,198,904	+0.32(+0.83%)
Mar 04, 2005	38.92	38.97	38.56	38.94	3,523,061	+0.30(+0.78%)
Mar 03, 2005	39.20	39.20	38.28	38.63	3,741,660	-0.26(-0.67%)
Mar 02, 2005	38.87	39.23	38.63	38.89	3,256,532	+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.