Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	43.51	43.60	43.26	43.26	352,722	-0.31(-0.72%)
May 27, 2005	43.53	43.62	43.49	43.57	137,930	-0.02(-0.04%)
May 26, 2005	43.57	43.65	42.80	43.59	525,103	+0.18(+0.42%)
May 25, 2005	43.44	43.49	43.22	43.40	127,360	-0.11(-0.25%)
May 24, 2005	43.42	43.53	43.36	43.51	517,534	+0.01(+0.02%)
May 23, 2005	43.36	43.62	43.35	43.50	178,905	+0.13(+0.30%)
May 20, 2005	43.35	43.39	43.21	43.37	581,736	-0.02(-0.05%)
May 19, 2005	43.21	43.40	43.17	43.40	378,298	+0.18(+0.43%)
May 18, 2005	42.91	43.26	42.89	43.21	628,322	+0.48(+1.13%)
May 17, 2005	42.42	42.75	42.32	42.73	319,185	+0.25(+0.58%)
May 16, 2005	42.15	42.54	42.15	42.49	281,212	+0.38(+0.89%)
May 13, 2005	42.26	42.48	41.95	42.11	188,692	-0.21(-0.49%)
May 12, 2005	42.62	42.72	42.24	42.32	349,851	-0.32(-0.75%)
May 11, 2005	42.54	42.68	42.23	42.64	291,129	+0.12(+0.29%)
May 10, 2005	42.77	42.77	42.35	42.52	533,324	-0.46(-1.07%)
May 09, 2005	42.70	42.98	42.65	42.98	717,971	+0.29(+0.68%)
May 06, 2005	42.84	42.93	42.67	42.68	90,692	-0.14(-0.32%)
May 05, 2005	42.91	42.97	42.53	42.82	319,576	-0.01(-0.02%)
May 04, 2005	42.52	42.92	42.45	42.83	329,885	+0.38(+0.90%)
May 03, 2005	42.35	42.57	42.24	42.45	246,761	+0.00(+0.00%)
May 02, 2005	42.34	42.53	42.18	42.45	482,040	+0.21(+0.51%)
Apr 29, 2005	41.96	42.27	41.75	42.23	284,996	+0.44(+1.06%)
Apr 28, 2005	42.03	42.23	41.76	41.79	217,922	-0.56(-1.32%)
Apr 27, 2005	41.86	42.39	41.86	42.35	73,858	+0.19(+0.45%)
Apr 26, 2005	42.27	42.53	42.14	42.16	327,536	-0.30(-0.70%)
Apr 25, 2005	42.45	42.56	42.32	42.45	271,164	+0.32(+0.76%)
Apr 22, 2005	42.34	42.40	41.85	42.13	68,117	-0.28(-0.65%)
Apr 21, 2005	41.92	42.41	41.81	42.41	237,105	+0.90(+2.16%)
Apr 20, 2005	42.22	42.22	41.49	41.51	552,767	-0.62(-1.47%)
Apr 19, 2005	42.05	42.21	41.96	42.13	259,419	+0.24(+0.57%)
Apr 18, 2005	41.70	42.05	41.70	41.90	318,532	+0.05(+0.13%)
Apr 15, 2005	42.30	42.52	41.80	41.84	387,824	-0.59(-1.39%)
Apr 14, 2005	42.91	42.91	42.43	42.43	411,443	-0.45(-1.05%)
Apr 13, 2005	43.12	43.26	42.74	42.88	348,807	-0.38(-0.87%)
Apr 12, 2005	42.84	43.34	42.70	43.26	90,431	+0.32(+0.75%)
Apr 11, 2005	43.01	43.08	42.92	42.94	125,925	-0.07(-0.16%)
Apr 08, 2005	43.35	43.35	42.98	43.01	470,557	-0.25(-0.57%)
Apr 07, 2005	42.93	43.31	42.93	43.25	76,599	+0.25(+0.57%)
Apr 06, 2005	43.16	43.21	42.94	43.01	291,259	+0.05(+0.12%)
Apr 05, 2005	42.93	43.02	42.80	42.95	271,294	+0.17(+0.39%)
Apr 04, 2005	42.68	42.84	42.45	42.78	238,149	+0.10(+0.23%)
Apr 01, 2005	43.17	43.25	42.53	42.68	298,176	-0.25(-0.59%)
Mar 31, 2005	43.00	43.09	42.89	42.94	111,962	-0.05(-0.12%)
Mar 30, 2005	42.61	43.01	42.61	42.99	222,751	+0.48(+1.12%)
Mar 29, 2005	42.70	42.91	42.49	42.52	270,772	-0.21(-0.50%)
Mar 28, 2005	42.78	42.98	42.73	42.73	393,174	-0.08(-0.18%)
Mar 24, 2005	43.07	43.17	42.81	42.81	306,919	-0.05(-0.13%)
Mar 23, 2005	42.75	43.03	42.75	42.86	538,804	+0.03(+0.07%)
Mar 22, 2005	43.30	43.45	42.83	42.83	90,431	-0.51(-1.18%)
Mar 21, 2005	43.56	43.56	43.14	43.34	261,638	-0.06(-0.14%)
Mar 18, 2005	43.53	43.66	43.34	43.40	595,047	-0.17(-0.39%)
Mar 17, 2005	43.58	43.71	43.50	43.57	221,185	+0.00(+0.00%)
Mar 16, 2005	43.75	43.80	43.47	43.57	294,783	-0.33(-0.75%)
Mar 15, 2005	44.36	44.36	43.90	43.90	135,321	-0.19(-0.43%)
Mar 14, 2005	44.21	44.23	44.03	44.09	318,663	+0.05(+0.10%)
Mar 11, 2005	44.49	44.49	43.93	44.05	135,973	-0.27(-0.61%)
Mar 10, 2005	44.42	44.46	44.12	44.32	111,310	+0.08(+0.17%)
Mar 09, 2005	44.58	44.72	44.21	44.24	275,600	-0.41(-0.91%)
Mar 08, 2005	44.86	44.86	44.65	44.65	122,663	-0.15(-0.33%)
Mar 07, 2005	44.72	45.00	44.72	44.79	256,418	+0.08(+0.17%)
Mar 04, 2005	44.43	44.83	44.43	44.72	237,627	+0.42(+0.95%)
Mar 03, 2005	44.40	44.50	44.15	44.29	197,435	+0.02(+0.03%)
Mar 02, 2005	44.14	44.50	44.00	44.28	187,909	-0.03(-0.07%)

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.