Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	40.31	40.31	39.34	40.02	4,418,951	-0.19(-0.47%)
May 27, 2005	40.04	40.47	39.71	40.21	1,690,968	+0.17(+0.42%)
May 26, 2005	39.79	40.07	39.25	40.04	2,684,433	+0.66(+1.67%)
May 25, 2005	39.18	39.43	38.71	39.38	2,325,582	+0.21(+0.53%)
May 24, 2005	38.99	39.29	38.88	39.18	2,233,470	+0.08(+0.21%)
May 23, 2005	38.15	39.34	38.12	39.09	3,463,161	+1.05(+2.77%)
May 20, 2005	37.63	38.44	36.66	38.04	9,027,857	-0.50(-1.29%)
May 19, 2005	39.58	39.79	38.14	38.53	5,484,330	-1.07(-2.70%)
May 18, 2005	40.00	40.28	39.20	39.60	7,997,718	-1.58(-3.83%)
May 17, 2005	40.84	41.18	40.45	41.18	2,475,426	+0.34(+0.82%)
May 16, 2005	39.92	40.95	39.78	40.84	1,676,786	+1.16(+2.92%)
May 13, 2005	39.85	40.34	38.98	39.68	1,807,720	-0.17(-0.42%)
May 12, 2005	40.88	41.12	39.61	39.85	2,849,318	-1.10(-2.68%)
May 11, 2005	40.48	40.95	40.16	40.95	1,433,684	+0.57(+1.42%)
May 10, 2005	40.49	40.66	40.24	40.38	1,560,464	-0.16(-0.40%)
May 09, 2005	40.07	40.73	40.00	40.54	1,168,378	+0.72(+1.81%)
May 06, 2005	40.33	40.66	39.78	39.82	1,522,788	-0.43(-1.06%)
May 05, 2005	40.12	40.83	39.79	40.24	2,727,553	+0.44(+1.10%)
May 04, 2005	39.13	40.05	38.89	39.80	2,241,063	+0.71(+1.82%)
May 03, 2005	38.31	39.23	38.31	39.09	1,846,112	+0.77(+2.02%)
May 02, 2005	37.83	38.53	37.83	38.32	1,981,916	+0.66(+1.74%)
Apr 29, 2005	38.27	38.37	36.45	37.66	2,832,701	-0.47(-1.23%)
Apr 28, 2005	38.64	38.78	37.97	38.13	1,393,430	-0.51(-1.32%)
Apr 27, 2005	38.01	39.19	38.01	38.64	1,704,434	+0.63(+1.65%)
Apr 26, 2005	38.32	38.76	37.90	38.01	1,631,231	-0.46(-1.20%)
Apr 25, 2005	38.20	39.02	38.19	38.47	1,718,329	+0.45(+1.18%)
Apr 22, 2005	38.94	38.94	37.59	38.02	1,432,968	-1.05(-2.70%)
Apr 21, 2005	38.36	39.15	38.26	39.08	879,435	+1.10(+2.90%)
Apr 20, 2005	39.30	39.31	37.78	37.97	1,258,771	-1.20(-3.06%)
Apr 19, 2005	38.94	39.48	38.76	39.18	1,345,440	+0.47(+1.21%)
Apr 18, 2005	38.04	38.98	38.04	38.71	1,754,573	+0.67(+1.76%)
Apr 15, 2005	39.27	39.29	37.19	38.04	3,613,291	-1.38(-3.49%)
Apr 14, 2005	40.35	40.44	39.24	39.41	1,795,543	-0.85(-2.12%)
Apr 13, 2005	41.47	41.85	40.00	40.26	4,049,786	-1.19(-2.86%)
Apr 12, 2005	41.74	41.87	40.66	41.45	1,651,573	-0.11(-0.27%)
Apr 11, 2005	41.37	41.74	41.26	41.56	1,371,369	+0.37(+0.90%)
Apr 08, 2005	40.97	41.50	40.70	41.19	1,481,674	+0.15(+0.37%)
Apr 07, 2005	41.19	41.40	40.26	41.04	2,218,572	+0.02(+0.05%)
Apr 06, 2005	41.22	41.30	40.66	41.02	1,568,486	+0.10(+0.26%)
Apr 05, 2005	40.49	41.34	40.45	40.91	1,716,324	+0.79(+1.97%)
Apr 04, 2005	39.66	40.34	39.34	40.12	1,813,450	+0.65(+1.64%)
Apr 01, 2005	39.96	40.12	39.13	39.48	1,983,062	-0.48(-1.21%)
Mar 31, 2005	39.58	40.08	39.30	39.96	1,567,770	+0.52(+1.31%)
Mar 30, 2005	39.08	39.57	38.84	39.44	998,049	+0.38(+0.98%)
Mar 29, 2005	38.99	39.57	38.75	39.06	3,038,843	+0.77(+2.01%)
Mar 28, 2005	37.87	38.67	37.87	38.29	1,386,840	+0.50(+1.33%)
Mar 24, 2005	37.28	37.95	37.28	37.79	1,160,069	+0.58(+1.56%)
Mar 23, 2005	37.67	37.77	37.10	37.21	1,027,703	-0.73(-1.91%)
Mar 22, 2005	38.18	38.76	37.83	37.93	1,634,812	-0.10(-0.28%)
Mar 21, 2005	38.75	38.78	37.86	38.04	1,942,808	-0.61(-1.59%)
Mar 18, 2005	39.58	39.60	38.55	38.65	1,418,642	-0.72(-1.83%)
Mar 17, 2005	39.18	39.93	39.14	39.37	1,196,026	+0.19(+0.48%)
Mar 16, 2005	39.48	39.73	39.15	39.18	950,202	-0.29(-0.74%)
Mar 15, 2005	39.58	39.77	39.36	39.48	1,130,989	+0.03(+0.07%)
Mar 14, 2005	40.31	40.73	38.97	39.45	1,395,865	-0.69(-1.72%)
Mar 11, 2005	39.79	40.22	39.65	40.14	1,824,194	+0.52(+1.32%)
Mar 10, 2005	39.44	39.68	38.83	39.62	1,871,181	+0.32(+0.82%)
Mar 09, 2005	39.41	39.78	39.02	39.29	983,724	-0.26(-0.65%)
Mar 08, 2005	39.64	40.10	39.18	39.55	1,229,977	-0.01(-0.04%)
Mar 07, 2005	39.78	40.08	39.48	39.57	975,988	-0.07(-0.18%)
Mar 04, 2005	39.34	39.89	39.21	39.64	2,036,210	+0.76(+1.96%)
Mar 03, 2005	40.91	40.91	38.67	38.88	4,486,137	-0.61(-1.56%)
Mar 02, 2005	39.20	39.92	39.14	39.49	2,714,946	+0.59(+1.53%)

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.