Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	43.90	44.22	43.85	43.98	1,130,317	+0.04(+0.09%)
May 27, 2005	44.09	44.18	43.90	43.94	764,692	-0.18(-0.42%)
May 26, 2005	44.40	44.40	43.94	44.13	1,534,217	-0.08(-0.19%)
May 25, 2005	44.55	44.67	44.16	44.21	1,377,334	-0.40(-0.89%)
May 24, 2005	44.94	45.10	44.48	44.61	1,417,959	-0.48(-1.07%)
May 23, 2005	45.01	45.16	44.79	45.09	1,514,884	+0.14(+0.31%)
May 20, 2005	45.17	45.22	44.85	44.95	752,674	-0.21(-0.47%)
May 19, 2005	45.20	45.30	45.04	45.17	1,036,658	+0.00(+0.00%)
May 18, 2005	45.32	45.56	45.07	45.17	2,003,691	-0.05(-0.10%)
May 17, 2005	45.20	45.27	44.90	45.21	1,581,112	+0.01(+0.02%)
May 16, 2005	44.94	45.39	44.86	45.20	1,038,356	+0.31(+0.70%)
May 13, 2005	45.09	45.22	44.52	44.89	1,055,990	-0.18(-0.41%)
May 12, 2005	45.28	45.48	44.94	45.07	1,351,992	-0.19(-0.42%)
May 11, 2005	45.13	45.38	44.78	45.27	1,491,894	-0.03(-0.07%)
May 10, 2005	45.24	45.50	45.17	45.30	1,488,759	-0.33(-0.72%)
May 09, 2005	45.40	45.73	45.20	45.63	1,208,041	+0.08(+0.17%)
May 06, 2005	45.63	45.85	45.44	45.55	973,303	-0.08(-0.18%)
May 05, 2005	45.59	45.76	45.37	45.63	1,146,776	-0.03(-0.07%)
May 04, 2005	45.32	45.82	45.07	45.66	1,696,848	+0.37(+0.81%)
May 03, 2005	45.05	45.63	45.04	45.30	1,205,820	+0.09(+0.20%)
May 02, 2005	44.80	45.26	44.63	45.20	1,486,538	+0.41(+0.91%)
Apr 29, 2005	44.65	44.85	43.78	44.80	1,704,163	+0.26(+0.58%)
Apr 28, 2005	44.86	44.89	44.23	44.54	1,655,700	-0.42(-0.94%)
Apr 27, 2005	43.83	45.05	43.46	44.96	2,174,813	+1.67(+3.86%)
Apr 26, 2005	43.79	44.02	43.10	43.29	1,910,293	-0.50(-1.14%)
Apr 25, 2005	43.83	44.19	43.53	43.79	933,723	+0.04(+0.09%)
Apr 22, 2005	44.02	44.22	43.41	43.75	889,571	-0.35(-0.80%)
Apr 21, 2005	43.25	44.10	43.22	44.10	1,547,802	+1.20(+2.80%)
Apr 20, 2005	43.41	43.69	42.90	42.90	1,370,280	-0.51(-1.18%)
Apr 19, 2005	43.71	43.98	43.21	43.41	1,163,627	-0.31(-0.70%)
Apr 18, 2005	43.60	43.77	43.14	43.72	1,066,310	+0.02(+0.05%)
Apr 15, 2005	44.21	44.29	43.60	43.70	1,226,982	-0.69(-1.55%)
Apr 14, 2005	45.04	45.13	44.22	44.39	1,010,402	-0.50(-1.11%)
Apr 13, 2005	44.80	45.30	44.71	44.88	1,105,629	+0.09(+0.20%)
Apr 12, 2005	44.44	44.88	43.96	44.79	1,449,179	+0.11(+0.24%)
Apr 11, 2005	44.63	44.90	44.51	44.68	589,259	-0.05(-0.12%)
Apr 08, 2005	45.37	45.55	44.67	44.74	923,665	-0.64(-1.40%)
Apr 07, 2005	44.85	45.43	44.55	45.37	874,157	+0.60(+1.35%)
Apr 06, 2005	44.62	45.14	44.52	44.77	880,819	+0.30(+0.67%)
Apr 05, 2005	43.79	44.58	43.70	44.47	877,292	+0.68(+1.56%)
Apr 04, 2005	44.13	44.13	43.54	43.79	1,826,169	-0.28(-0.63%)
Apr 01, 2005	44.78	44.82	43.83	44.06	1,355,388	-0.66(-1.47%)
Mar 31, 2005	45.30	45.34	44.62	44.72	1,980,178	-0.54(-1.20%)
Mar 30, 2005	45.12	45.31	44.69	45.27	1,036,919	+0.18(+0.39%)
Mar 29, 2005	44.98	45.48	44.77	45.09	1,095,701	+0.04(+0.09%)
Mar 28, 2005	44.88	45.27	44.75	45.05	684,225	+0.32(+0.72%)
Mar 24, 2005	45.01	45.27	44.72	44.73	845,811	-0.28(-0.63%)
Mar 23, 2005	44.88	45.11	44.63	45.01	1,203,077	+0.14(+0.31%)
Mar 22, 2005	45.24	45.36	44.82	44.88	1,529,514	-0.36(-0.80%)
Mar 21, 2005	45.28	45.36	45.04	45.24	805,317	-0.05(-0.10%)
Mar 18, 2005	45.17	45.40	44.74	45.28	1,998,205	+0.30(+0.66%)
Mar 17, 2005	44.48	45.13	44.32	44.98	1,063,306	+0.35(+0.79%)
Mar 16, 2005	44.86	45.14	44.42	44.63	1,017,978	-0.42(-0.93%)
Mar 15, 2005	45.27	45.39	45.03	45.05	1,438,206	-0.22(-0.49%)
Mar 14, 2005	45.13	45.27	44.85	45.27	760,773	+0.19(+0.42%)
Mar 11, 2005	44.85	45.41	44.80	45.08	1,224,500	+0.30(+0.67%)
Mar 10, 2005	44.53	44.94	44.27	44.78	926,278	+0.34(+0.78%)
Mar 09, 2005	44.86	44.91	44.18	44.44	1,712,001	-0.61(-1.36%)
Mar 08, 2005	45.40	45.58	44.96	45.05	1,354,213	-0.38(-0.84%)
Mar 07, 2005	45.55	45.73	45.25	45.43	1,581,504	-0.04(-0.08%)
Mar 04, 2005	45.96	46.22	45.47	45.47	1,290,205	-0.44(-0.97%)
Mar 03, 2005	45.75	46.06	45.63	45.92	1,331,614	+0.21(+0.47%)
Mar 02, 2005	45.83	46.06	45.48	45.70	1,713,176	-0.14(-0.30%)

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.