Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	38.73	38.73	37.93	38.21	865,765	-0.52(-1.35%)
May 27, 2005	38.89	38.95	38.53	38.73	259,578	-0.24(-0.62%)
May 26, 2005	38.81	39.12	38.80	38.97	361,707	+0.25(+0.66%)
May 25, 2005	39.47	39.47	38.62	38.72	641,465	-0.71(-1.79%)
May 24, 2005	39.40	39.51	39.12	39.43	546,885	+0.06(+0.15%)
May 23, 2005	39.42	39.58	39.18	39.37	526,157	-0.05(-0.13%)
May 20, 2005	39.61	39.61	39.18	39.42	456,424	+0.00(+0.00%)
May 19, 2005	39.56	39.56	39.16	39.42	537,825	-0.01(-0.02%)
May 18, 2005	38.27	39.43	38.25	39.43	713,120	+1.22(+3.20%)
May 17, 2005	37.95	38.25	37.81	38.20	559,377	-0.21(-0.55%)
May 16, 2005	37.92	38.50	37.77	38.41	501,586	+0.60(+1.60%)
May 13, 2005	38.03	38.09	37.60	37.81	544,826	-0.10(-0.27%)
May 12, 2005	38.96	38.96	37.84	37.91	662,742	-0.84(-2.16%)
May 11, 2005	39.12	39.17	38.18	38.75	527,667	-0.26(-0.67%)
May 10, 2005	38.97	39.33	38.50	39.01	1,084,848	+0.03(+0.07%)
May 09, 2005	38.79	39.03	38.51	38.98	647,230	+0.37(+0.96%)
May 06, 2005	38.68	38.97	38.44	38.61	658,486	+0.12(+0.30%)
May 05, 2005	38.76	38.77	38.17	38.49	733,436	-0.34(-0.86%)
May 04, 2005	38.61	38.94	38.54	38.83	731,789	+0.36(+0.93%)
May 03, 2005	38.03	38.68	38.03	38.47	1,276,478	+0.23(+0.61%)
May 02, 2005	38.06	38.25	37.63	38.24	689,372	+0.10(+0.27%)
Apr 29, 2005	37.50	38.18	37.34	38.14	912,711	+0.73(+1.95%)
Apr 28, 2005	38.03	38.06	37.15	37.41	1,129,873	-0.44(-1.15%)
Apr 27, 2005	37.60	38.24	37.11	37.84	971,737	+0.25(+0.66%)
Apr 26, 2005	36.72	38.34	36.13	37.60	1,465,499	-0.63(-1.64%)
Apr 25, 2005	37.93	38.29	37.81	38.22	840,507	+0.25(+0.67%)
Apr 22, 2005	37.95	38.39	37.74	37.97	1,347,584	-0.55(-1.44%)
Apr 21, 2005	38.68	38.74	38.29	38.52	787,520	+0.02(+0.06%)
Apr 20, 2005	39.08	39.19	38.30	38.50	1,087,319	-0.55(-1.40%)
Apr 19, 2005	39.03	39.17	38.76	39.05	1,074,416	+0.04(+0.11%)
Apr 18, 2005	38.62	39.11	38.35	39.00	2,010,875	+0.39(+1.00%)
Apr 15, 2005	38.61	40.07	37.34	38.62	5,107,561	-5.00(-11.47%)
Apr 14, 2005	43.79	43.99	43.48	43.62	575,026	-0.17(-0.38%)
Apr 13, 2005	44.47	44.47	43.72	43.79	451,070	-0.91(-2.04%)
Apr 12, 2005	44.66	44.80	44.01	44.70	453,816	+0.09(+0.21%)
Apr 11, 2005	45.05	45.05	44.36	44.61	237,066	+0.04(+0.10%)
Apr 08, 2005	44.77	44.83	44.40	44.56	460,268	-0.22(-0.49%)
Apr 07, 2005	44.66	44.87	44.37	44.78	441,050	+0.02(+0.05%)
Apr 06, 2005	44.60	44.93	44.46	44.76	305,015	+0.17(+0.38%)
Apr 05, 2005	44.79	44.79	44.40	44.59	490,879	-0.20(-0.44%)
Apr 04, 2005	45.09	45.09	44.41	44.79	495,271	-0.31(-0.69%)
Apr 01, 2005	45.19	45.53	44.87	45.10	763,086	-0.01(-0.03%)
Mar 31, 2005	44.58	45.13	44.58	45.12	486,761	+0.65(+1.46%)
Mar 30, 2005	44.22	44.56	44.15	44.47	822,524	+0.31(+0.69%)
Mar 29, 2005	44.37	44.80	44.10	44.16	831,584	-0.50(-1.11%)
Mar 28, 2005	44.31	44.88	44.26	44.66	488,820	+0.60(+1.36%)
Mar 24, 2005	44.47	44.49	44.01	44.06	740,986	-0.20(-0.44%)
Mar 23, 2005	44.55	44.84	44.23	44.26	774,068	-0.28(-0.64%)
Mar 22, 2005	45.13	45.33	44.53	44.54	531,511	-0.48(-1.07%)
Mar 21, 2005	45.06	45.44	45.02	45.02	723,690	-0.33(-0.72%)
Mar 18, 2005	44.62	45.46	44.62	45.35	1,458,224	+0.82(+1.85%)
Mar 17, 2005	44.11	44.62	43.94	44.53	654,093	+0.49(+1.11%)
Mar 16, 2005	44.73	44.79	43.78	44.04	485,937	-0.71(-1.60%)
Mar 15, 2005	45.39	45.43	44.62	44.75	569,947	-0.53(-1.17%)
Mar 14, 2005	45.66	46.32	44.89	45.28	1,046,275	-0.27(-0.59%)
Mar 11, 2005	45.17	46.08	45.13	45.55	1,026,508	+0.51(+1.13%)
Mar 10, 2005	44.40	45.06	44.12	45.04	1,258,496	+1.88(+4.35%)
Mar 09, 2005	43.28	43.61	43.05	43.16	372,552	-0.06(-0.13%)
Mar 08, 2005	43.56	43.61	43.14	43.22	287,307	-0.58(-1.31%)
Mar 07, 2005	44.04	44.22	43.67	43.80	313,114	-0.36(-0.81%)
Mar 04, 2005	43.75	44.21	43.29	44.15	386,416	+0.71(+1.64%)
Mar 03, 2005	43.45	43.65	43.07	43.44	305,152	+0.04(+0.08%)
Mar 02, 2005	43.78	43.85	43.34	43.40	316,408	-0.45(-1.03%)

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.