Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	39.99	40.08	39.72	39.85	797,553	-0.48(-1.19%)
May 27, 2005	40.24	40.38	39.98	40.33	545,556	+0.20(+0.50%)
May 26, 2005	40.09	40.16	39.88	40.14	494,514	-0.27(-0.68%)
May 25, 2005	40.38	40.54	40.25	40.41	349,995	-0.29(-0.71%)
May 24, 2005	40.73	40.81	40.57	40.70	292,975	+0.10(+0.24%)
May 23, 2005	40.36	40.70	40.35	40.60	302,017	-0.20(-0.49%)
May 20, 2005	40.52	40.88	40.46	40.80	331,475	-0.12(-0.28%)
May 19, 2005	40.59	41.01	40.59	40.92	561,597	-0.12(-0.30%)
May 18, 2005	40.91	41.20	40.81	41.04	415,765	+0.06(+0.15%)
May 17, 2005	40.75	41.06	40.66	40.98	333,516	+0.01(+0.02%)
May 16, 2005	40.57	41.04	40.57	40.97	355,537	-0.12(-0.28%)
May 13, 2005	41.20	41.31	40.90	41.09	429,619	+0.17(+0.42%)
May 12, 2005	41.18	41.21	40.81	40.92	387,912	-0.27(-0.65%)
May 11, 2005	41.15	41.23	40.94	41.18	374,495	+0.38(+0.94%)
May 10, 2005	40.93	41.00	40.64	40.80	328,704	-0.13(-0.32%)
May 09, 2005	40.88	41.07	40.81	40.93	552,555	-0.43(-1.03%)
May 06, 2005	41.34	41.52	41.28	41.36	850,927	-0.45(-1.07%)
May 05, 2005	41.76	41.99	41.66	41.80	999,821	+0.25(+0.61%)
May 04, 2005	41.07	41.73	41.04	41.55	355,683	+0.73(+1.80%)
May 03, 2005	40.77	40.99	40.66	40.81	527,035	-0.17(-0.42%)
May 02, 2005	41.11	41.17	40.86	40.99	614,680	+0.01(+0.03%)
Apr 29, 2005	40.83	40.97	40.50	40.97	566,555	+0.16(+0.39%)
Apr 28, 2005	40.87	41.20	40.76	40.81	507,348	-0.19(-0.45%)
Apr 27, 2005	40.90	41.07	40.77	41.00	399,286	+0.31(+0.76%)
Apr 26, 2005	40.61	40.87	40.51	40.69	387,037	-0.56(-1.35%)
Apr 25, 2005	40.78	41.42	40.73	41.25	418,390	+0.68(+1.67%)
Apr 22, 2005	40.70	40.73	40.38	40.57	375,516	-0.23(-0.55%)
Apr 21, 2005	40.57	40.89	40.56	40.79	432,536	+0.01(+0.02%)
Apr 20, 2005	40.77	41.07	40.70	40.79	580,409	-0.21(-0.50%)
Apr 19, 2005	40.81	41.05	40.68	40.99	598,201	+0.53(+1.30%)
Apr 18, 2005	40.51	40.66	40.40	40.46	635,242	-0.44(-1.07%)
Apr 15, 2005	41.18	41.29	40.81	40.90	660,179	+0.03(+0.08%)
Apr 14, 2005	41.03	41.05	40.81	40.87	630,138	-0.24(-0.58%)
Apr 13, 2005	41.21	41.25	40.97	41.11	716,908	-0.38(-0.91%)
Apr 12, 2005	41.28	41.61	41.14	41.49	324,329	+0.19(+0.45%)
Apr 11, 2005	41.35	41.49	41.21	41.30	780,782	+0.49(+1.19%)
Apr 08, 2005	40.63	40.94	40.57	40.81	426,557	-0.06(-0.15%)
Apr 07, 2005	40.79	41.01	40.77	40.88	361,370	+0.22(+0.54%)
Apr 06, 2005	40.55	40.74	40.51	40.66	487,223	+0.35(+0.87%)
Apr 05, 2005	40.29	40.47	40.20	40.31	862,593	+0.99(+2.53%)
Apr 04, 2005	39.07	39.33	39.02	39.31	352,037	-0.03(-0.07%)
Apr 01, 2005	39.71	39.77	39.22	39.34	342,558	+0.32(+0.83%)
Mar 31, 2005	39.09	39.15	38.83	39.02	686,721	-0.23(-0.58%)
Mar 30, 2005	39.02	39.36	39.00	39.24	469,286	+0.19(+0.49%)
Mar 29, 2005	39.11	39.43	39.02	39.05	516,681	-0.12(-0.31%)
Mar 28, 2005	39.22	39.46	39.16	39.18	463,306	-0.08(-0.21%)
Mar 24, 2005	39.12	39.55	39.11	39.26	709,033	+0.13(+0.33%)
Mar 23, 2005	39.12	39.33	39.02	39.13	404,682	-0.05(-0.14%)
Mar 22, 2005	39.43	39.86	39.17	39.18	611,326	-0.13(-0.33%)
Mar 21, 2005	39.13	39.43	38.98	39.31	825,990	-0.36(-0.92%)
Mar 18, 2005	39.63	39.77	39.53	39.68	365,745	-0.17(-0.43%)
Mar 17, 2005	39.79	39.94	39.69	39.85	271,830	-0.13(-0.33%)
Mar 16, 2005	40.07	40.18	39.97	39.98	292,829	+0.14(+0.34%)
Mar 15, 2005	39.98	40.05	39.77	39.84	559,118	-0.17(-0.43%)
Mar 14, 2005	39.89	40.14	39.89	40.01	282,475	-0.12(-0.31%)
Mar 11, 2005	40.03	40.43	40.01	40.14	718,512	+0.44(+1.11%)
Mar 10, 2005	39.77	39.86	39.57	39.70	529,222	+0.43(+1.08%)
Mar 09, 2005	39.24	39.46	39.22	39.27	482,556	+0.02(+0.05%)
Mar 08, 2005	39.09	39.33	39.03	39.25	516,243	+0.27(+0.69%)
Mar 07, 2005	38.78	39.10	38.76	38.98	628,534	-0.25(-0.65%)
Mar 04, 2005	38.95	39.35	38.94	39.24	427,578	+0.43(+1.10%)
Mar 03, 2005	38.70	38.88	38.43	38.81	850,198	-0.09(-0.23%)
Mar 02, 2005	38.61	38.92	38.52	38.90	521,931	-0.57(-1.44%)

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.