Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	45.10	45.10	45.10	45.10	7,995	+0.06(+0.12%)
May 27, 2005	44.99	45.05	44.94	45.05	1,856	+0.05(+0.11%)
May 26, 2005	44.94	45.00	44.94	45.00	713	+0.08(+0.17%)
May 25, 2005	44.89	44.92	44.75	44.92	1,856	+0.04(+0.08%)
May 24, 2005	44.85	44.92	44.80	44.89	4,426	-0.04(-0.09%)
May 23, 2005	44.80	44.99	44.73	44.93	10,280	+0.13(+0.30%)
May 20, 2005	44.80	44.80	44.63	44.80	4,997	+0.02(+0.05%)
May 19, 2005	44.61	44.77	44.61	44.77	8,852	+0.14(+0.31%)
May 18, 2005	44.33	44.70	44.33	44.63	12,279	+0.47(+1.06%)
May 17, 2005	44.02	44.17	43.93	44.17	1,285	+0.06(+0.13%)
May 16, 2005	43.95	44.13	43.79	44.11	4,568	+0.27(+0.61%)
May 13, 2005	44.05	44.05	43.77	43.84	2,855	-0.13(-0.30%)
May 12, 2005	44.36	44.36	43.98	43.98	1,713	-0.25(-0.57%)
May 11, 2005	44.33	44.33	44.16	44.23	713	-0.14(-0.32%)
May 10, 2005	44.40	44.40	44.37	44.37	713	-0.19(-0.42%)
May 09, 2005	44.58	44.68	44.56	44.56	4,854	-0.13(-0.28%)
May 06, 2005	44.68	44.68	44.68	44.68	0	+0.00(+0.00%)
May 05, 2005	44.47	44.74	44.47	44.68	3,283	+0.15(+0.33%)
May 04, 2005	44.54	44.56	44.27	44.54	7,424	+0.52(+1.18%)
May 03, 2005	44.13	44.21	44.02	44.02	11,708	-0.06(-0.14%)
May 02, 2005	44.04	44.14	44.00	44.08	80,671	+0.01(+0.03%)
Apr 29, 2005	43.70	44.07	43.63	44.07	48,259	+0.38(+0.87%)
Apr 28, 2005	43.98	43.98	43.63	43.69	2,284	-0.32(-0.72%)
Apr 27, 2005	43.91	44.00	43.73	44.00	3,712	-0.20(-0.46%)
Apr 26, 2005	44.12	44.21	44.12	44.21	571	-0.05(-0.11%)
Apr 25, 2005	44.19	44.30	44.19	44.26	14,849	+0.42(+0.96%)
Apr 22, 2005	43.91	44.14	43.84	43.84	2,998	-0.22(-0.49%)
Apr 21, 2005	43.82	44.10	43.71	44.05	1,713	+0.54(+1.24%)
Apr 20, 2005	43.70	44.09	43.51	43.51	6,710	-0.49(-1.11%)
Apr 19, 2005	43.84	44.00	43.84	44.00	1,998	+0.32(+0.72%)
Apr 18, 2005	43.43	43.81	43.43	43.69	37,694	-0.15(-0.35%)
Apr 15, 2005	43.85	44.08	43.71	43.84	8,424	-0.52(-1.17%)
Apr 14, 2005	44.54	44.54	44.22	44.36	5,282	-0.27(-0.61%)
Apr 13, 2005	44.47	44.63	44.47	44.63	1,713	+0.39(+0.89%)
Apr 12, 2005	44.68	44.68	44.24	44.24	16,990	-0.39(-0.86%)
Apr 11, 2005	44.52	44.63	44.52	44.63	1,142	+0.02(+0.05%)
Apr 08, 2005	44.66	44.70	44.61	44.61	1,285	-0.13(-0.30%)
Apr 07, 2005	44.58	44.77	44.54	44.74	3,855	+0.30(+0.68%)
Apr 06, 2005	44.58	44.59	44.44	44.44	6,710	+0.11(+0.24%)
Apr 05, 2005	44.05	44.38	44.05	44.33	3,426	+0.29(+0.67%)
Apr 04, 2005	44.12	44.18	43.77	44.04	3,997	+0.09(+0.21%)
Apr 01, 2005	44.38	44.42	43.95	43.95	5,140	-0.26(-0.59%)
Mar 31, 2005	44.44	44.44	44.19	44.21	10,851	-0.15(-0.35%)
Mar 30, 2005	44.12	44.36	44.11	44.36	1,142	+0.60(+1.36%)
Mar 29, 2005	44.00	44.30	43.77	43.77	15,848	-0.46(-1.03%)
Mar 28, 2005	44.11	44.33	44.11	44.22	13,278	+0.08(+0.19%)
Mar 24, 2005	44.33	44.37	44.14	44.14	5,711	-0.04(-0.10%)
Mar 23, 2005	44.14	44.27	44.07	44.18	2,427	+0.06(+0.13%)
Mar 22, 2005	44.65	44.76	44.12	44.12	6,710	-0.55(-1.23%)
Mar 21, 2005	44.73	44.78	44.56	44.67	11,850	-0.48(-1.07%)
Mar 18, 2005	45.02	45.31	44.47	45.15	20,988	-0.08(-0.17%)
Mar 17, 2005	45.29	45.37	45.23	45.23	5,282	-0.02(-0.05%)
Mar 16, 2005	45.43	45.43	45.25	45.25	4,140	-0.28(-0.62%)
Mar 15, 2005	45.90	45.90	45.53	45.53	30,983	-0.12(-0.26%)
Mar 14, 2005	45.72	45.72	45.64	45.65	2,427	-0.09(-0.20%)
Mar 11, 2005	45.97	45.97	45.72	45.74	856	-0.10(-0.21%)
Mar 10, 2005	46.00	46.00	45.82	45.84	162,627	+0.02(+0.05%)
Mar 09, 2005	46.18	46.20	45.82	45.82	4,997	-0.56(-1.21%)
Mar 08, 2005	46.39	46.39	46.28	46.38	5,711	+0.04(+0.08%)
Mar 07, 2005	46.33	46.39	46.30	46.34	7,139	-0.05(-0.11%)
Mar 04, 2005	46.15	46.43	46.15	46.39	6,996	+0.52(+1.13%)
Mar 03, 2005	46.04	46.04	45.87	45.87	2,427	-0.01(-0.02%)
Mar 02, 2005	46.01	46.06	45.83	45.88	8,566	+0.08(+0.18%)

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.