Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	39.86	40.07	39.56	39.82	20,951	-0.30(-0.75%)
May 27, 2005	39.64	40.13	39.64	40.13	25,591	+0.59(+1.50%)
May 26, 2005	39.24	39.53	39.22	39.53	36,964	+0.33(+0.85%)
May 25, 2005	38.74	39.36	38.45	39.20	26,638	+0.46(+1.19%)
May 24, 2005	38.59	38.74	38.41	38.74	17,210	+0.21(+0.54%)
May 23, 2005	38.09	38.65	38.05	38.53	26,040	+0.71(+1.87%)
May 20, 2005	38.21	38.34	37.82	37.82	20,652	-0.33(-0.88%)
May 19, 2005	37.43	38.21	37.43	38.15	20,951	+0.76(+2.04%)
May 18, 2005	37.90	38.15	37.26	37.39	76,025	-0.19(-0.51%)
May 17, 2005	36.85	37.61	36.85	37.59	33,971	+0.87(+2.36%)
May 16, 2005	36.70	36.88	36.18	36.72	129,302	-0.43(-1.15%)
May 13, 2005	37.87	37.92	36.79	37.15	45,495	-0.57(-1.52%)
May 12, 2005	39.28	39.28	37.61	37.72	80,365	-1.64(-4.16%)
May 11, 2005	39.04	39.39	38.91	39.36	69,140	+0.24(+0.62%)
May 10, 2005	39.60	39.62	39.02	39.12	25,740	-0.65(-1.65%)
May 09, 2005	39.46	39.77	39.38	39.77	37,862	+0.46(+1.17%)
May 06, 2005	39.64	39.82	39.30	39.31	42,801	+0.10(+0.26%)
May 05, 2005	39.12	39.50	38.90	39.21	15,564	+0.29(+0.74%)
May 04, 2005	38.59	38.98	38.32	38.92	76,623	+0.50(+1.30%)
May 03, 2005	39.14	39.14	38.37	38.42	27,087	-0.98(-2.49%)
May 02, 2005	38.64	39.40	38.37	39.40	49,087	+0.80(+2.06%)
Apr 29, 2005	38.84	38.84	38.20	38.61	53,876	+0.41(+1.07%)
Apr 28, 2005	38.70	38.76	38.20	38.20	50,882	-0.97(-2.47%)
Apr 27, 2005	40.12	40.12	39.09	39.17	107,901	-1.00(-2.50%)
Apr 26, 2005	40.68	40.81	40.09	40.17	83,956	-0.53(-1.30%)
Apr 25, 2005	40.82	41.05	40.61	40.70	36,964	+0.56(+1.40%)
Apr 22, 2005	39.87	40.64	39.60	40.14	40,107	+0.13(+0.33%)
Apr 21, 2005	38.98	40.01	38.98	40.01	39,658	+1.09(+2.80%)
Apr 20, 2005	39.52	39.96	38.90	38.92	102,065	-0.65(-1.64%)
Apr 19, 2005	39.10	39.72	39.10	39.56	33,373	+0.94(+2.44%)
Apr 18, 2005	37.59	38.70	37.59	38.62	114,337	+0.67(+1.78%)
Apr 15, 2005	39.19	39.32	37.93	37.95	162,975	-1.56(-3.94%)
Apr 14, 2005	40.03	40.09	39.34	39.50	91,589	-0.20(-0.50%)
Apr 13, 2005	40.39	40.76	39.61	39.70	136,037	-1.01(-2.48%)
Apr 12, 2005	41.15	41.15	40.43	40.71	26,040	-0.60(-1.46%)
Apr 11, 2005	41.11	41.37	40.65	41.31	51,930	+0.19(+0.45%)
Apr 08, 2005	41.70	41.83	41.13	41.13	57,916	-0.68(-1.63%)
Apr 07, 2005	42.33	42.36	41.43	41.81	61,358	-0.19(-0.46%)
Apr 06, 2005	41.29	42.12	41.15	42.00	58,665	+0.74(+1.80%)
Apr 05, 2005	41.83	41.92	41.12	41.26	54,774	-0.57(-1.37%)
Apr 04, 2005	42.28	42.52	41.46	41.84	102,065	-0.31(-0.73%)
Apr 01, 2005	41.70	42.16	41.52	42.14	128,404	+0.98(+2.39%)
Mar 31, 2005	40.96	41.23	40.90	41.16	118,826	+0.84(+2.09%)
Mar 30, 2005	40.09	40.32	39.21	40.32	57,168	+0.53(+1.34%)
Mar 29, 2005	40.53	40.92	39.78	39.78	64,202	-0.72(-1.77%)
Mar 28, 2005	40.51	40.61	40.15	40.50	63,753	+0.02(+0.05%)
Mar 24, 2005	41.05	41.05	40.09	40.48	335,528	-0.03(-0.08%)
Mar 23, 2005	40.85	40.85	40.18	40.51	104,609	-0.85(-2.05%)
Mar 22, 2005	41.91	42.45	41.33	41.36	94,881	-0.47(-1.12%)
Mar 21, 2005	42.23	42.23	41.45	41.83	90,092	-0.30(-0.71%)
Mar 18, 2005	41.78	42.13	41.70	42.13	74,977	+0.52(+1.25%)
Mar 17, 2005	41.62	41.69	41.23	41.61	72,283	+0.61(+1.48%)
Mar 16, 2005	40.81	41.46	40.43	41.00	83,208	+0.17(+0.43%)
Mar 15, 2005	41.60	41.76	40.83	40.83	79,916	-0.57(-1.39%)
Mar 14, 2005	41.25	41.48	40.51	41.40	77,821	+0.28(+0.68%)
Mar 11, 2005	40.73	41.53	40.73	41.12	86,800	+0.35(+0.87%)
Mar 10, 2005	41.15	41.15	40.39	40.77	124,064	-0.92(-2.20%)
Mar 09, 2005	43.13	43.35	41.68	41.68	157,437	-1.10(-2.58%)
Mar 08, 2005	43.01	43.20	42.76	42.78	88,446	-0.15(-0.34%)
Mar 07, 2005	43.17	43.17	42.49	42.93	107,153	-0.31(-0.73%)
Mar 04, 2005	42.67	43.30	42.48	43.25	45,944	+0.59(+1.38%)
Mar 03, 2005	42.41	42.73	42.12	42.66	78,269	+0.59(+1.41%)
Mar 02, 2005	41.46	42.10	41.44	42.06	33,672	+0.57(+1.39%)

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.