Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	43.23	43.33	42.59	42.67	2,331,153	-0.56(-1.30%)
May 27, 2005	42.84	43.47	42.77	43.23	1,164,229	+0.24(+0.56%)
May 26, 2005	42.83	43.35	42.76	42.99	1,530,809	+0.39(+0.92%)
May 25, 2005	42.63	42.96	42.48	42.60	2,036,292	-0.16(-0.37%)
May 24, 2005	43.27	43.35	42.56	42.76	2,544,000	-0.59(-1.36%)
May 23, 2005	43.30	43.49	43.12	43.35	2,741,535	+0.01(+0.02%)
May 20, 2005	44.50	44.52	43.23	43.34	3,240,858	-0.57(-1.30%)
May 19, 2005	44.39	44.49	43.53	43.91	3,130,861	-0.49(-1.10%)
May 18, 2005	44.40	44.67	44.01	44.40	2,550,300	+0.04(+0.09%)
May 17, 2005	44.04	44.44	43.98	44.36	1,843,393	+0.16(+0.36%)
May 16, 2005	43.36	44.34	43.36	44.20	1,451,743	+0.77(+1.77%)
May 13, 2005	43.86	44.07	43.30	43.43	2,221,139	-0.30(-0.69%)
May 12, 2005	43.42	44.00	43.40	43.73	2,278,322	+0.42(+0.97%)
May 11, 2005	43.20	43.56	42.95	43.31	1,876,437	+0.15(+0.35%)
May 10, 2005	43.52	43.57	42.94	43.16	1,840,238	-0.64(-1.46%)
May 09, 2005	43.46	44.05	43.36	43.80	1,360,844	+0.29(+0.67%)
May 06, 2005	43.86	44.00	43.33	43.51	1,340,510	-0.29(-0.66%)
May 05, 2005	43.70	44.37	43.42	43.80	1,581,844	-0.09(-0.21%)
May 04, 2005	43.88	44.23	43.05	43.89	2,481,700	+0.34(+0.78%)
May 03, 2005	43.35	43.99	43.28	43.55	1,997,490	-0.07(-0.16%)
May 02, 2005	43.54	43.89	43.22	43.62	1,942,246	+0.12(+0.28%)
Apr 29, 2005	42.66	43.50	42.35	43.50	2,923,447	+1.23(+2.91%)
Apr 28, 2005	42.50	42.90	42.14	42.27	1,771,030	-0.51(-1.19%)
Apr 27, 2005	42.10	42.86	42.00	42.78	2,087,856	+0.66(+1.57%)
Apr 26, 2005	42.43	42.48	42.00	42.12	2,260,606	-0.42(-0.99%)
Apr 25, 2005	42.00	42.61	41.87	42.54	1,994,906	+0.74(+1.77%)
Apr 22, 2005	41.32	42.22	41.25	41.80	2,674,567	+0.29(+0.70%)
Apr 21, 2005	40.70	41.65	40.61	41.51	3,478,073	+1.01(+2.49%)
Apr 20, 2005	41.30	41.34	40.39	40.50	2,290,270	-0.93(-2.24%)
Apr 19, 2005	42.00	42.00	41.13	41.43	3,104,944	-0.31(-0.74%)
Apr 18, 2005	40.84	41.77	40.78	41.74	3,267,901	+0.78(+1.90%)
Apr 15, 2005	40.54	41.66	40.43	40.96	3,671,171	-0.14(-0.34%)
Apr 14, 2005	42.21	42.29	40.24	41.10	9,198,146	-1.99(-4.62%)
Apr 13, 2005	43.52	43.56	42.85	43.09	2,222,776	-0.34(-0.78%)
Apr 12, 2005	42.85	43.70	42.25	43.43	3,096,736	+0.42(+0.98%)
Apr 11, 2005	43.00	43.17	42.85	43.01	1,784,032	+0.11(+0.26%)
Apr 08, 2005	43.18	43.47	42.86	42.90	1,562,757	-0.39(-0.90%)
Apr 07, 2005	43.23	43.76	43.12	43.29	1,635,841	+0.13(+0.30%)
Apr 06, 2005	43.00	43.54	42.87	43.16	2,174,877	+0.29(+0.68%)
Apr 05, 2005	42.50	43.09	42.50	42.87	1,935,010	+0.39(+0.92%)
Apr 04, 2005	42.71	42.85	42.10	42.48	2,548,769	-0.37(-0.86%)
Apr 01, 2005	42.99	43.50	42.64	42.85	2,874,374	-0.13(-0.30%)
Mar 31, 2005	43.55	43.77	42.98	42.98	2,617,571	+0.00(+0.00%)
Mar 30, 2005	42.45	43.06	42.24	42.98	2,235,574	+0.60(+1.42%)
Mar 29, 2005	42.20	42.79	42.20	42.38	2,453,493	-0.13(-0.31%)
Mar 28, 2005	42.40	42.81	42.20	42.51	1,853,925	+0.46(+1.09%)
Mar 24, 2005	42.53	43.00	42.05	42.05	2,177,093	-0.33(-0.78%)
Mar 23, 2005	42.47	42.75	42.30	42.38	2,210,312	+0.16(+0.38%)
Mar 22, 2005	42.65	42.83	42.16	42.22	2,690,910	-0.35(-0.82%)
Mar 21, 2005	42.46	42.96	42.46	42.57	2,703,739	+0.20(+0.47%)
Mar 18, 2005	43.00	43.30	42.37	42.37	7,009,929	-0.67(-1.56%)
Mar 17, 2005	43.05	43.24	42.88	43.04	2,707,739	+0.15(+0.35%)
Mar 16, 2005	43.24	43.39	42.75	42.89	2,935,293	-0.36(-0.83%)
Mar 15, 2005	44.20	44.20	43.25	43.25	2,684,640	-0.76(-1.73%)
Mar 14, 2005	44.23	44.29	43.73	44.01	2,812,478	-0.13(-0.29%)
Mar 11, 2005	45.14	45.40	44.06	44.14	2,806,935	-0.91(-2.02%)
Mar 10, 2005	44.70	45.09	44.50	45.05	2,915,943	+0.36(+0.81%)
Mar 09, 2005	45.49	45.49	44.69	44.69	7,074,675	-1.01(-2.21%)
Mar 08, 2005	46.39	46.39	45.70	45.70	2,797,710	-0.68(-1.47%)
Mar 07, 2005	45.97	46.52	45.97	46.38	2,840,179	+0.50(+1.09%)
Mar 04, 2005	45.17	46.00	44.95	45.88	3,192,019	+1.03(+2.30%)
Mar 03, 2005	45.03	45.08	44.80	44.85	1,869,901	-0.13(-0.29%)
Mar 02, 2005	44.77	45.10	44.61	44.98	2,499,060	+0.14(+0.31%)

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.