Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	40.43	40.58	40.23	40.30	754,802	-0.19(-0.47%)
May 27, 2005	40.63	40.68	40.39	40.50	639,880	-0.27(-0.65%)
May 26, 2005	41.14	41.18	40.57	40.76	686,282	-0.25(-0.61%)
May 25, 2005	41.29	41.34	40.83	41.01	380,226	-0.44(-1.06%)
May 24, 2005	41.70	41.77	41.35	41.45	647,333	-0.17(-0.40%)
May 23, 2005	41.53	41.86	41.30	41.62	663,922	+0.02(+0.04%)
May 20, 2005	41.55	41.64	41.32	41.60	674,381	+0.22(+0.52%)
May 19, 2005	41.23	41.53	41.18	41.39	391,646	+0.02(+0.06%)
May 18, 2005	41.54	41.69	41.13	41.36	488,896	-0.17(-0.42%)
May 17, 2005	41.34	41.56	41.01	41.54	474,350	+0.06(+0.14%)
May 16, 2005	40.46	41.48	40.39	41.48	552,247	+0.95(+2.34%)
May 13, 2005	41.26	41.33	40.15	40.53	706,838	-0.67(-1.64%)
May 12, 2005	42.05	42.30	41.19	41.20	649,858	-0.77(-1.82%)
May 11, 2005	42.03	42.16	41.54	41.97	630,264	-0.15(-0.36%)
May 10, 2005	42.09	42.35	41.91	42.12	436,003	-0.10(-0.24%)
May 09, 2005	42.13	42.25	41.88	42.22	814,907	+0.05(+0.12%)
May 06, 2005	42.51	42.63	42.17	42.17	869,963	-0.34(-0.80%)
May 05, 2005	42.26	42.63	42.02	42.51	1,182,150	+0.25(+0.59%)
May 04, 2005	40.84	42.31	40.84	42.26	1,347,560	+1.48(+3.63%)
May 03, 2005	40.72	41.00	40.52	40.78	532,773	-0.10(-0.24%)
May 02, 2005	41.11	41.44	40.79	40.88	585,305	-0.30(-0.73%)
Apr 29, 2005	40.59	41.39	40.50	41.18	644,208	+0.60(+1.48%)
Apr 28, 2005	40.77	40.94	40.44	40.58	699,986	-0.38(-0.93%)
Apr 27, 2005	40.45	41.17	40.22	40.96	582,901	+0.52(+1.28%)
Apr 26, 2005	40.76	40.96	40.38	40.45	532,893	-0.57(-1.38%)
Apr 25, 2005	40.70	41.27	40.65	41.01	912,398	+0.41(+1.00%)
Apr 22, 2005	40.75	40.93	40.30	40.60	471,946	-0.34(-0.83%)
Apr 21, 2005	40.20	41.07	40.20	40.94	1,009,888	+0.74(+1.84%)
Apr 20, 2005	41.47	41.47	40.15	40.20	1,311,497	-0.57(-1.41%)
Apr 19, 2005	39.82	40.96	39.63	40.78	1,527,756	+1.16(+2.92%)
Apr 18, 2005	39.68	39.92	38.96	39.62	806,011	-0.20(-0.50%)
Apr 15, 2005	40.26	40.47	39.82	39.82	769,347	-0.58(-1.44%)
Apr 14, 2005	41.26	41.26	40.35	40.40	1,058,093	-0.95(-2.29%)
Apr 13, 2005	41.19	41.56	41.17	41.35	689,888	-0.01(-0.02%)
Apr 12, 2005	40.97	41.51	40.81	41.36	592,397	+0.32(+0.77%)
Apr 11, 2005	41.08	41.18	40.88	41.04	432,036	-0.12(-0.28%)
Apr 08, 2005	41.09	41.34	41.01	41.16	588,911	-0.13(-0.32%)
Apr 07, 2005	41.11	41.44	40.91	41.29	427,348	+0.17(+0.42%)
Apr 06, 2005	40.80	41.33	40.63	41.12	541,668	+0.32(+0.77%)
Apr 05, 2005	40.35	40.84	40.20	40.80	768,746	+0.45(+1.11%)
Apr 04, 2005	39.98	40.39	39.74	40.35	657,792	+0.37(+0.94%)
Apr 01, 2005	40.30	40.43	39.87	39.98	1,344,675	-0.12(-0.29%)
Mar 31, 2005	39.90	40.20	39.68	40.10	1,048,476	+0.32(+0.82%)
Mar 30, 2005	38.62	39.77	38.53	39.77	1,010,129	+1.16(+2.99%)
Mar 29, 2005	38.56	38.88	38.32	38.62	1,290,941	+0.14(+0.37%)
Mar 28, 2005	38.25	38.60	38.18	38.47	595,042	+0.25(+0.65%)
Mar 24, 2005	37.85	38.28	37.78	38.22	747,228	+0.46(+1.21%)
Mar 23, 2005	37.77	38.02	37.70	37.77	1,140,077	-0.30(-0.79%)
Mar 22, 2005	37.80	38.19	37.74	38.07	1,423,533	+0.46(+1.22%)
Mar 21, 2005	37.84	37.84	37.55	37.61	632,908	-0.16(-0.42%)
Mar 18, 2005	37.98	37.99	37.70	37.77	912,398	-0.22(-0.57%)
Mar 17, 2005	37.40	38.17	37.33	37.98	1,336,260	+0.61(+1.62%)
Mar 16, 2005	37.88	37.88	37.13	37.38	1,097,402	-0.64(-1.68%)
Mar 15, 2005	38.77	38.92	37.97	38.02	867,319	-0.75(-1.93%)
Mar 14, 2005	38.57	38.82	38.51	38.77	1,217,612	+0.43(+1.13%)
Mar 11, 2005	38.43	38.68	38.31	38.33	1,152,338	-0.17(-0.45%)
Mar 10, 2005	38.27	38.67	38.27	38.51	1,756,757	+0.36(+0.94%)
Mar 09, 2005	38.74	38.77	38.10	38.15	1,499,386	-0.78(-2.01%)
Mar 08, 2005	39.43	39.50	38.93	38.93	840,993	-0.49(-1.24%)
Mar 07, 2005	39.64	39.64	39.37	39.42	964,810	-0.14(-0.36%)
Mar 04, 2005	39.75	39.75	39.54	39.56	818,754	-0.09(-0.23%)
Mar 03, 2005	39.93	39.93	39.62	39.66	1,003,758	-0.19(-0.48%)
Mar 02, 2005	39.76	40.00	39.64	39.85	696,379	+0.02(+0.06%)

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.