Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	42.03	42.03	41.83	42.02	6,554	-0.13(-0.31%)
May 27, 2005	42.18	42.20	41.97	42.14	6,685	+0.18(+0.42%)
May 26, 2005	41.95	42.05	41.87	41.97	9,045	+0.33(+0.79%)
May 25, 2005	41.73	41.73	41.38	41.64	5,112	-0.50(-1.19%)
May 24, 2005	41.93	42.20	41.93	42.14	7,341	-0.13(-0.31%)
May 23, 2005	41.83	42.36	41.83	42.27	3,277	+0.47(+1.11%)
May 20, 2005	41.84	41.88	41.72	41.81	6,423	-0.32(-0.76%)
May 19, 2005	42.30	42.30	41.88	42.13	10,749	-0.08(-0.20%)
May 18, 2005	41.73	42.49	41.69	42.21	11,143	+0.98(+2.37%)
May 17, 2005	40.46	41.24	40.46	41.24	13,109	+0.62(+1.52%)
May 16, 2005	40.53	40.62	40.36	40.62	14,682	+0.11(+0.28%)
May 13, 2005	41.33	41.33	39.99	40.50	39,197	-0.77(-1.87%)
May 12, 2005	42.45	42.45	41.20	41.27	23,335	-1.24(-2.91%)
May 11, 2005	42.55	42.55	42.13	42.51	9,438	+0.08(+0.20%)
May 10, 2005	42.90	42.90	42.42	42.43	12,716	-0.76(-1.75%)
May 09, 2005	43.08	43.30	42.95	43.18	12,585	-0.03(-0.07%)
May 06, 2005	43.40	43.46	43.08	43.21	10,225	+0.21(+0.48%)
May 05, 2005	43.40	43.44	42.87	43.01	15,076	-0.16(-0.37%)
May 04, 2005	42.82	43.21	42.72	43.17	10,356	+0.72(+1.71%)
May 03, 2005	42.32	42.70	42.32	42.44	10,880	+0.24(+0.57%)
May 02, 2005	42.07	42.29	42.05	42.20	17,829	+0.19(+0.45%)
Apr 29, 2005	41.60	42.10	41.28	42.02	46,276	+0.83(+2.02%)
Apr 28, 2005	41.78	41.78	41.00	41.18	12,323	-0.44(-1.06%)
Apr 27, 2005	41.58	41.76	41.11	41.63	12,454	-0.68(-1.60%)
Apr 26, 2005	42.76	42.89	42.24	42.30	4,850	-0.59(-1.39%)
Apr 25, 2005	42.48	42.95	42.43	42.90	13,240	+0.63(+1.50%)
Apr 22, 2005	42.79	42.85	42.05	42.27	23,859	-0.59(-1.39%)
Apr 21, 2005	42.55	42.86	42.10	42.86	16,387	+0.76(+1.81%)
Apr 20, 2005	42.76	42.81	42.02	42.10	21,368	-0.81(-1.88%)
Apr 19, 2005	42.55	42.95	42.55	42.91	11,667	+0.79(+1.88%)
Apr 18, 2005	41.56	42.23	41.37	42.11	29,496	+0.74(+1.79%)
Apr 15, 2005	42.04	42.50	41.37	41.37	25,825	-1.17(-2.74%)
Apr 14, 2005	43.32	43.40	42.27	42.54	23,728	-1.22(-2.79%)
Apr 13, 2005	44.62	44.62	43.59	43.76	30,283	-1.36(-3.01%)
Apr 12, 2005	44.78	45.15	44.24	45.12	13,765	+0.11(+0.25%)
Apr 11, 2005	45.01	45.01	44.75	45.01	12,323	-0.19(-0.42%)
Apr 08, 2005	45.81	45.81	45.20	45.20	19,008	-0.64(-1.40%)
Apr 07, 2005	45.65	45.84	45.54	45.84	12,585	+0.35(+0.77%)
Apr 06, 2005	45.41	45.65	45.41	45.49	14,682	+0.26(+0.57%)
Apr 05, 2005	45.26	45.36	45.19	45.23	13,765	+0.08(+0.19%)
Apr 04, 2005	45.11	45.21	44.81	45.14	20,582	-0.30(-0.65%)
Apr 01, 2005	45.74	46.01	45.23	45.44	44,310	+0.01(+0.02%)
Mar 31, 2005	45.47	45.61	45.32	45.43	15,469	+0.59(+1.31%)
Mar 30, 2005	44.83	44.97	44.59	44.84	30,676	+0.45(+1.01%)
Mar 29, 2005	45.44	45.81	44.38	44.39	35,789	-1.23(-2.69%)
Mar 28, 2005	45.96	45.96	45.46	45.62	23,204	-0.34(-0.75%)
Mar 24, 2005	46.16	46.16	45.87	45.97	9,701	+0.20(+0.43%)
Mar 23, 2005	46.21	46.21	45.77	45.77	40,115	-0.63(-1.35%)
Mar 22, 2005	46.43	47.08	46.39	46.39	40,902	-0.10(-0.21%)
Mar 21, 2005	46.85	46.85	46.31	46.49	23,728	-0.34(-0.73%)
Mar 18, 2005	46.76	46.84	46.45	46.84	19,795	+0.02(+0.05%)
Mar 17, 2005	46.30	46.87	46.19	46.81	18,877	+0.59(+1.29%)
Mar 16, 2005	46.88	46.88	46.15	46.22	25,957	-0.97(-2.05%)
Mar 15, 2005	47.50	47.57	47.13	47.19	31,594	-0.12(-0.26%)
Mar 14, 2005	47.53	47.53	47.00	47.31	26,219	-0.11(-0.23%)
Mar 11, 2005	47.05	47.77	47.05	47.42	22,548	+0.35(+0.75%)
Mar 10, 2005	47.74	47.74	46.81	47.06	25,301	-0.69(-1.44%)
Mar 09, 2005	47.93	48.22	47.75	47.75	31,200	-0.02(-0.05%)
Mar 08, 2005	48.07	48.07	47.67	47.77	33,429	-0.21(-0.45%)
Mar 07, 2005	48.44	48.44	47.97	47.99	32,905	-0.35(-0.73%)
Mar 04, 2005	47.61	48.43	47.54	48.34	43,655	+1.26(+2.67%)
Mar 03, 2005	47.32	47.32	46.85	47.08	33,298	+0.03(+0.06%)
Mar 02, 2005	46.68	47.20	46.68	47.05	13,502	-0.04(-0.08%)

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.