Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	46.26	46.53	46.05	46.43	114,700	+0.25(+0.54%)
May 27, 2005	46.24	46.31	46.00	46.18	42,300	+0.01(+0.02%)
May 26, 2005	45.94	46.24	45.89	46.17	159,300	+0.49(+1.07%)
May 25, 2005	45.85	45.85	45.43	45.68	47,400	-0.23(-0.50%)
May 24, 2005	45.76	45.94	45.65	45.91	66,000	+0.20(+0.44%)
May 23, 2005	45.73	45.98	45.63	45.71	58,800	+0.08(+0.18%)
May 20, 2005	45.52	45.63	45.23	45.63	123,900	+0.11(+0.24%)
May 19, 2005	45.51	45.67	45.41	45.52	54,600	+0.14(+0.31%)
May 18, 2005	44.89	45.47	44.83	45.38	62,500	+0.68(+1.52%)
May 17, 2005	44.25	44.71	44.06	44.70	20,100	+0.38(+0.86%)
May 16, 2005	43.81	44.32	43.81	44.32	47,300	+0.56(+1.28%)
May 13, 2005	43.56	43.97	43.40	43.76	16,000	+0.26(+0.60%)
May 12, 2005	43.80	43.97	43.30	43.50	7,500	-0.42(-0.96%)
May 11, 2005	43.95	43.97	43.48	43.92	7,600	+0.34(+0.78%)
May 10, 2005	43.89	43.97	43.58	43.58	5,900	-0.52(-1.18%)
May 09, 2005	43.65	44.10	43.65	44.10	3,300	+0.47(+1.08%)
May 06, 2005	43.59	43.82	43.49	43.63	5,900	+0.30(+0.69%)
May 05, 2005	43.53	43.64	43.24	43.33	14,200	-0.15(-0.34%)
May 04, 2005	43.18	43.52	43.11	43.48	16,500	+0.67(+1.57%)
May 03, 2005	42.95	43.14	42.75	42.81	13,800	+0.12(+0.28%)
May 02, 2005	42.67	42.76	42.39	42.69	5,100	+0.48(+1.14%)
Apr 29, 2005	42.24	42.37	41.60	42.21	78,200	+0.21(+0.50%)
Apr 28, 2005	42.43	42.48	42.00	42.00	13,200	-0.80(-1.87%)
Apr 27, 2005	42.52	42.80	42.41	42.80	4,700	-0.11(-0.26%)
Apr 26, 2005	43.14	43.50	42.86	42.91	9,700	-0.30(-0.69%)
Apr 25, 2005	42.96	43.31	42.87	43.21	8,500	+0.61(+1.43%)
Apr 22, 2005	43.24	43.24	42.57	42.60	26,900	-0.77(-1.78%)
Apr 21, 2005	42.79	43.37	42.68	43.37	4,700	+1.11(+2.63%)
Apr 20, 2005	42.86	42.96	42.08	42.26	20,200	-0.57(-1.33%)
Apr 19, 2005	42.33	42.83	42.33	42.83	9,200	+0.70(+1.66%)
Apr 18, 2005	42.10	42.33	42.01	42.13	12,600	-0.25(-0.59%)
Apr 15, 2005	42.65	42.85	42.25	42.38	10,400	-1.01(-2.33%)
Apr 14, 2005	43.91	43.91	43.28	43.39	35,500	-0.61(-1.39%)
Apr 13, 2005	44.70	44.70	43.97	44.00	10,300	-0.86(-1.92%)
Apr 12, 2005	44.30	44.89	44.03	44.86	7,700	+0.31(+0.70%)
Apr 11, 2005	44.68	44.68	44.45	44.55	9,900	+0.04(+0.09%)
Apr 08, 2005	44.85	44.93	44.51	44.51	7,600	-0.28(-0.63%)
Apr 07, 2005	44.61	44.90	44.61	44.79	11,400	+0.07(+0.16%)
Apr 06, 2005	44.80	45.06	44.61	44.72	9,400	+0.12(+0.27%)
Apr 05, 2005	44.50	44.68	44.49	44.60	5,500	+0.10(+0.22%)
Apr 04, 2005	44.06	44.56	43.89	44.50	9,400	+0.40(+0.91%)
Apr 01, 2005	44.51	44.73	43.87	44.10	18,700	-0.11(-0.25%)
Mar 31, 2005	44.18	44.30	44.16	44.21	41,100	+0.09(+0.20%)
Mar 30, 2005	43.85	44.12	43.77	44.12	14,600	+0.85(+1.96%)
Mar 29, 2005	43.74	43.84	43.27	43.27	4,300	-0.71(-1.61%)
Mar 28, 2005	44.18	44.22	43.88	43.98	5,600	-0.02(-0.05%)
Mar 24, 2005	43.84	44.10	43.84	44.00	4,800	+0.27(+0.62%)
Mar 23, 2005	43.61	43.87	43.61	43.73	8,800	-0.07(-0.16%)
Mar 22, 2005	44.15	44.24	43.75	43.80	6,300	-0.11(-0.25%)
Mar 21, 2005	43.98	43.98	43.59	43.91	11,500	-0.07(-0.16%)
Mar 18, 2005	43.84	43.98	43.73	43.98	2,300	-0.05(-0.11%)
Mar 17, 2005	43.87	44.05	43.71	44.03	9,000	+0.16(+0.36%)
Mar 16, 2005	44.20	44.20	43.76	43.87	31,800	-0.46(-1.04%)
Mar 15, 2005	44.58	44.63	44.29	44.33	2,800	-0.05(-0.11%)
Mar 14, 2005	44.37	44.47	44.26	44.38	4,600	+0.19(+0.43%)
Mar 11, 2005	44.41	44.57	43.94	44.19	2,500	+0.08(+0.18%)
Mar 10, 2005	44.42	44.42	43.91	44.11	13,200	-0.30(-0.68%)
Mar 09, 2005	44.57	44.71	44.41	44.41	32,700	-0.20(-0.45%)
Mar 08, 2005	44.74	44.91	44.61	44.61	3,700	-0.13(-0.29%)
Mar 07, 2005	44.42	45.00	44.42	44.74	8,300	+0.36(+0.81%)
Mar 04, 2005	44.37	44.60	44.24	44.38	6,300	+0.33(+0.75%)
Mar 03, 2005	44.04	44.27	43.88	44.05	5,100	-0.02(-0.05%)
Mar 02, 2005	43.78	44.30	43.78	44.07	2,500	+0.03(+0.07%)

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.