Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	44.06	44.56	43.74	44.35	97,871	+0.51(+1.16%)
May 27, 2005	44.81	44.81	43.70	43.84	74,072	-0.79(-1.78%)
May 26, 2005	44.65	45.08	44.32	44.63	98,222	-0.23(-0.52%)
May 25, 2005	45.37	45.70	44.40	44.87	61,327	-0.73(-1.60%)
May 24, 2005	45.80	45.80	45.09	45.60	80,400	-0.20(-0.44%)
May 23, 2005	46.04	46.21	45.70	45.80	174,380	-0.23(-0.50%)
May 20, 2005	46.64	46.76	45.55	46.03	159,828	-0.34(-0.73%)
May 19, 2005	44.62	46.54	44.62	46.37	379,882	+1.74(+3.90%)
May 18, 2005	43.90	45.08	43.90	44.63	158,900	+0.94(+2.15%)
May 17, 2005	43.48	43.85	43.10	43.69	121,052	+0.11(+0.25%)
May 16, 2005	43.34	43.58	43.04	43.58	182,133	+0.11(+0.25%)
May 13, 2005	43.37	43.87	42.92	43.47	197,433	-0.02(-0.05%)
May 12, 2005	43.72	43.89	43.19	43.49	136,405	-0.39(-0.89%)
May 11, 2005	43.67	44.12	42.96	43.88	218,603	+0.17(+0.39%)
May 10, 2005	44.77	44.77	43.40	43.71	259,365	-1.29(-2.87%)
May 09, 2005	45.06	45.32	43.90	45.00	276,226	-0.24(-0.53%)
May 06, 2005	44.75	46.33	44.74	45.24	456,799	+0.80(+1.80%)
May 05, 2005	43.65	44.75	43.30	44.44	580,958	+1.10(+2.54%)
May 04, 2005	43.61	43.61	42.99	43.34	286,752	-0.21(-0.48%)
May 03, 2005	42.75	43.59	42.22	43.55	312,400	+0.63(+1.47%)
May 02, 2005	41.79	43.03	41.50	42.92	280,767	+1.33(+3.20%)
Apr 29, 2005	41.01	41.59	40.77	41.59	126,403	+0.54(+1.32%)
Apr 28, 2005	40.97	41.33	40.71	41.05	81,176	-0.07(-0.17%)
Apr 27, 2005	40.75	41.59	40.40	41.12	63,721	+0.26(+0.64%)
Apr 26, 2005	41.04	41.20	40.42	40.86	248,311	-0.15(-0.35%)
Apr 25, 2005	40.56	41.03	40.50	41.01	333,464	+0.75(+1.85%)
Apr 22, 2005	41.31	41.65	39.79	40.26	206,463	-1.22(-2.94%)
Apr 21, 2005	42.09	42.85	41.35	41.48	428,756	-0.53(-1.26%)
Apr 20, 2005	43.61	43.61	41.55	42.01	227,936	-1.45(-3.34%)
Apr 19, 2005	42.83	43.53	42.80	43.46	141,395	+0.79(+1.85%)
Apr 18, 2005	42.25	42.81	41.80	42.67	125,387	+0.31(+0.73%)
Apr 15, 2005	42.26	42.74	42.12	42.36	118,076	+0.10(+0.24%)
Apr 14, 2005	42.76	43.16	42.25	42.26	74,987	-0.67(-1.56%)
Apr 13, 2005	43.18	43.70	42.90	42.93	83,478	-0.18(-0.42%)
Apr 12, 2005	42.67	43.35	42.28	43.11	76,374	+0.44(+1.03%)
Apr 11, 2005	43.58	43.59	42.67	42.67	73,761	-0.96(-2.20%)
Apr 08, 2005	43.38	43.83	43.11	43.63	52,527	+0.38(+0.88%)
Apr 07, 2005	43.68	43.80	43.06	43.25	94,570	-0.46(-1.05%)
Apr 06, 2005	43.78	44.19	43.59	43.71	100,642	-0.29(-0.66%)
Apr 05, 2005	43.61	44.61	43.61	44.00	69,895	+0.27(+0.62%)
Apr 04, 2005	44.01	44.23	43.52	43.73	73,474	-0.08(-0.18%)
Apr 01, 2005	43.60	45.05	43.60	43.81	192,825	-0.05(-0.11%)
Mar 31, 2005	42.98	44.14	42.95	43.86	167,448	+0.79(+1.83%)
Mar 30, 2005	42.20	43.38	42.20	43.07	118,051	+0.80(+1.89%)
Mar 29, 2005	41.99	42.37	41.75	42.27	359,619	+0.31(+0.74%)
Mar 28, 2005	41.69	41.96	41.07	41.96	187,077	+0.51(+1.23%)
Mar 24, 2005	41.18	42.05	41.18	41.45	126,645	+0.26(+0.63%)
Mar 23, 2005	42.01	42.23	41.19	41.19	107,501	-1.23(-2.90%)
Mar 22, 2005	43.02	43.18	41.49	42.42	166,223	-0.25(-0.59%)
Mar 21, 2005	43.50	43.60	42.52	42.67	190,948	-0.91(-2.09%)
Mar 18, 2005	44.00	44.24	43.10	43.58	167,220	-0.50(-1.13%)
Mar 17, 2005	44.40	44.40	43.75	44.08	59,487	-0.09(-0.20%)
Mar 16, 2005	44.24	44.34	43.91	44.17	117,119	+0.08(+0.18%)
Mar 15, 2005	44.19	44.28	43.63	44.09	134,572	-0.16(-0.36%)
Mar 14, 2005	44.64	44.64	43.50	44.25	113,493	-0.13(-0.29%)
Mar 11, 2005	44.63	45.30	44.10	44.38	97,282	-0.14(-0.31%)
Mar 10, 2005	45.51	45.85	44.30	44.52	126,373	-1.29(-2.82%)
Mar 09, 2005	45.64	46.08	45.02	45.81	119,143	+0.18(+0.39%)
Mar 08, 2005	46.57	46.57	45.51	45.63	210,862	-0.63(-1.36%)
Mar 07, 2005	45.86	46.50	45.85	46.26	112,256	+0.19(+0.41%)
Mar 04, 2005	46.67	46.70	45.74	46.07	215,120	-0.55(-1.18%)
Mar 03, 2005	46.00	46.77	45.88	46.62	185,674	+0.72(+1.57%)
Mar 02, 2005	45.60	46.37	45.10	45.90	228,252	+0.58(+1.28%)

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.