Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.85	41.85	40.83	41.54	4,256,931	-0.20(-0.47%)
May 27, 2005	41.56	42.01	41.22	41.74	1,628,969	+0.17(+0.42%)
May 26, 2005	41.30	41.59	40.75	41.56	2,586,009	+0.68(+1.67%)
May 25, 2005	40.67	40.93	40.19	40.88	2,240,315	+0.22(+0.53%)
May 24, 2005	40.48	40.79	40.36	40.67	2,151,580	+0.09(+0.21%)
May 23, 2005	39.60	40.84	39.57	40.58	3,336,185	+1.09(+2.77%)
May 20, 2005	39.06	39.91	38.05	39.49	8,696,852	-0.51(-1.29%)
May 19, 2005	41.09	41.30	39.59	40.00	5,283,248	-1.11(-2.70%)
May 18, 2005	41.52	41.81	40.70	41.11	7,704,483	-1.64(-3.83%)
May 17, 2005	42.40	42.75	41.99	42.75	2,384,665	+0.35(+0.82%)
May 16, 2005	41.44	42.51	41.29	42.40	1,615,307	+1.20(+2.92%)
May 13, 2005	41.37	41.88	40.46	41.20	1,741,440	-0.17(-0.42%)
May 12, 2005	42.43	42.68	41.12	41.37	2,744,849	-1.14(-2.68%)
May 11, 2005	42.02	42.51	41.69	42.51	1,381,118	+0.59(+1.42%)
May 10, 2005	42.03	42.21	41.77	41.91	1,503,250	-0.17(-0.40%)
May 09, 2005	41.59	42.28	41.52	42.08	1,125,539	+0.75(+1.81%)
May 06, 2005	41.87	42.21	41.29	41.33	1,466,955	-0.44(-1.06%)
May 05, 2005	41.65	42.38	41.30	41.77	2,627,547	+0.46(+1.10%)
May 04, 2005	40.62	41.57	40.37	41.32	2,158,895	+0.74(+1.82%)
May 03, 2005	39.77	40.72	39.77	40.58	1,778,424	+0.80(+2.02%)
May 02, 2005	39.27	39.99	39.27	39.77	1,909,250	+0.68(+1.74%)
Apr 29, 2005	39.72	39.83	37.83	39.09	2,728,841	-0.49(-1.23%)
Apr 28, 2005	40.11	40.25	39.41	39.58	1,342,340	-0.53(-1.32%)
Apr 27, 2005	39.46	40.68	39.46	40.11	1,641,941	+0.65(+1.65%)
Apr 26, 2005	39.78	40.24	39.35	39.46	1,571,422	-0.48(-1.20%)
Apr 25, 2005	39.65	40.51	39.64	39.93	1,655,327	+0.46(+1.18%)
Apr 22, 2005	40.42	40.42	39.02	39.47	1,380,428	-1.09(-2.70%)
Apr 21, 2005	39.82	40.64	39.72	40.56	847,191	+1.14(+2.90%)
Apr 20, 2005	40.80	40.81	39.22	39.42	1,212,618	-1.25(-3.06%)
Apr 19, 2005	40.42	40.98	40.24	40.67	1,296,109	+0.49(+1.21%)
Apr 18, 2005	39.49	40.46	39.49	40.18	1,690,241	+0.70(+1.76%)
Apr 15, 2005	40.77	40.79	38.60	39.49	3,480,811	-1.43(-3.49%)
Apr 14, 2005	41.88	41.98	40.74	40.91	1,729,710	-0.88(-2.12%)
Apr 13, 2005	43.05	43.44	41.52	41.80	3,901,301	-1.23(-2.86%)
Apr 12, 2005	43.33	43.46	42.21	43.03	1,591,018	-0.12(-0.27%)
Apr 11, 2005	42.94	43.33	42.83	43.14	1,321,088	+0.38(+0.90%)
Apr 08, 2005	42.53	43.08	42.25	42.76	1,427,349	+0.16(+0.37%)
Apr 07, 2005	42.75	42.98	41.80	42.60	2,137,228	+0.02(+0.05%)
Apr 06, 2005	42.79	42.87	42.21	42.58	1,510,978	+0.11(+0.26%)
Apr 05, 2005	42.03	42.91	41.99	42.47	1,653,395	+0.82(+1.97%)
Apr 04, 2005	41.17	41.88	40.84	41.65	1,746,960	+0.67(+1.64%)
Apr 01, 2005	41.48	41.65	40.62	40.98	1,910,354	-0.50(-1.21%)
Mar 31, 2005	41.09	41.61	40.80	41.48	1,510,288	+0.54(+1.31%)
Mar 30, 2005	40.56	41.08	40.32	40.94	961,456	+0.40(+0.98%)
Mar 29, 2005	40.47	41.07	40.22	40.54	2,927,425	+0.80(+2.01%)
Mar 28, 2005	39.31	40.14	39.31	39.75	1,335,992	+0.52(+1.33%)
Mar 24, 2005	38.70	39.39	38.70	39.22	1,117,535	+0.60(+1.56%)
Mar 23, 2005	39.10	39.20	38.51	38.62	990,022	-0.75(-1.91%)
Mar 22, 2005	39.64	40.24	39.27	39.38	1,574,872	-0.11(-0.28%)
Mar 21, 2005	40.22	40.25	39.30	39.49	1,871,575	-0.64(-1.59%)
Mar 18, 2005	41.09	41.11	40.01	40.12	1,366,628	-0.75(-1.83%)
Mar 17, 2005	40.67	41.45	40.63	40.87	1,152,174	+0.20(+0.48%)
Mar 16, 2005	40.98	41.25	40.64	40.67	915,363	-0.30(-0.74%)
Mar 15, 2005	41.09	41.28	40.85	40.98	1,089,521	+0.03(+0.07%)
Mar 14, 2005	41.85	42.28	40.46	40.95	1,344,686	-0.72(-1.72%)
Mar 11, 2005	41.30	41.75	41.16	41.67	1,757,310	+0.54(+1.32%)
Mar 10, 2005	40.94	41.20	40.30	41.12	1,802,575	+0.33(+0.82%)
Mar 09, 2005	40.91	41.29	40.51	40.79	947,656	-0.27(-0.65%)
Mar 08, 2005	41.14	41.63	40.67	41.06	1,184,880	-0.01(-0.04%)
Mar 07, 2005	41.29	41.60	40.98	41.07	940,203	-0.07(-0.18%)
Mar 04, 2005	40.83	41.41	40.70	41.14	1,961,552	+0.79(+1.96%)
Mar 03, 2005	42.46	42.47	40.14	40.35	4,321,654	-0.64(-1.56%)
Mar 02, 2005	40.70	41.43	40.63	40.99	2,615,403	+0.62(+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.