Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	38.73	38.73	37.92	38.20	865,908	-0.52(-1.35%)
May 27, 2005	38.88	38.94	38.52	38.73	259,621	-0.24(-0.62%)
May 26, 2005	38.81	39.11	38.79	38.97	361,767	+0.26(+0.66%)
May 25, 2005	39.46	39.46	38.62	38.71	641,571	-0.71(-1.79%)
May 24, 2005	39.39	39.50	39.11	39.42	546,976	+0.06(+0.15%)
May 23, 2005	39.41	39.57	39.17	39.36	526,245	-0.05(-0.13%)
May 20, 2005	39.60	39.60	39.17	39.41	456,500	+0.00(+0.00%)
May 19, 2005	39.55	39.55	39.15	39.41	537,915	-0.01(-0.02%)
May 18, 2005	38.27	39.42	38.24	39.42	713,238	+1.22(+3.20%)
May 17, 2005	37.95	38.25	37.80	38.20	559,470	-0.21(-0.55%)
May 16, 2005	37.91	38.49	37.77	38.41	501,669	+0.60(+1.60%)
May 13, 2005	38.02	38.09	37.60	37.80	544,917	-0.10(-0.27%)
May 12, 2005	38.95	38.95	37.83	37.90	662,852	-0.84(-2.16%)
May 11, 2005	39.11	39.16	38.17	38.74	527,755	-0.26(-0.67%)
May 10, 2005	38.97	39.32	38.49	39.00	1,085,029	+0.03(+0.07%)
May 09, 2005	38.79	39.03	38.50	38.97	647,338	+0.37(+0.96%)
May 06, 2005	38.67	38.97	38.43	38.60	658,596	+0.12(+0.30%)
May 05, 2005	38.75	38.76	38.16	38.49	733,558	-0.34(-0.86%)
May 04, 2005	38.60	38.93	38.53	38.82	731,910	+0.36(+0.93%)
May 03, 2005	38.02	38.68	38.02	38.47	1,276,690	+0.23(+0.61%)
May 02, 2005	38.06	38.24	37.63	38.23	689,487	+0.10(+0.27%)
Apr 29, 2005	37.50	38.17	37.33	38.13	912,863	+0.73(+1.95%)
Apr 28, 2005	38.02	38.06	37.15	37.40	1,130,061	-0.44(-1.15%)
Apr 27, 2005	37.59	38.23	37.10	37.84	971,899	+0.25(+0.66%)
Apr 26, 2005	36.71	38.33	36.13	37.59	1,465,743	-0.63(-1.64%)
Apr 25, 2005	37.93	38.28	37.80	38.22	840,647	+0.25(+0.67%)
Apr 22, 2005	37.95	38.38	37.74	37.96	1,347,808	-0.55(-1.44%)
Apr 21, 2005	38.68	38.73	38.29	38.52	787,651	+0.02(+0.06%)
Apr 20, 2005	39.08	39.19	38.29	38.49	1,087,500	-0.55(-1.40%)
Apr 19, 2005	39.03	39.16	38.76	39.04	1,074,594	+0.04(+0.11%)
Apr 18, 2005	38.61	39.10	38.35	39.00	2,011,209	+0.39(+1.00%)
Apr 15, 2005	38.60	40.07	37.33	38.61	5,108,410	-5.00(-11.47%)
Apr 14, 2005	43.78	43.99	43.48	43.61	575,121	-0.17(-0.38%)
Apr 13, 2005	44.47	44.47	43.71	43.78	451,145	-0.91(-2.04%)
Apr 12, 2005	44.65	44.79	44.00	44.69	453,891	+0.09(+0.21%)
Apr 11, 2005	45.04	45.04	44.35	44.60	237,105	+0.04(+0.10%)
Apr 08, 2005	44.76	44.82	44.39	44.55	460,344	-0.22(-0.49%)
Apr 07, 2005	44.65	44.86	44.36	44.77	441,123	+0.02(+0.05%)
Apr 06, 2005	44.59	44.92	44.45	44.75	305,065	+0.17(+0.38%)
Apr 05, 2005	44.79	44.79	44.39	44.58	490,960	-0.20(-0.44%)
Apr 04, 2005	45.09	45.09	44.40	44.78	495,354	-0.31(-0.69%)
Apr 01, 2005	45.18	45.52	44.87	45.09	763,213	-0.01(-0.03%)
Mar 31, 2005	44.57	45.12	44.57	45.11	486,842	+0.65(+1.46%)
Mar 30, 2005	44.21	44.55	44.14	44.46	822,661	+0.31(+0.69%)
Mar 29, 2005	44.36	44.79	44.09	44.15	831,722	-0.50(-1.11%)
Mar 28, 2005	44.31	44.87	44.25	44.65	488,901	+0.60(+1.36%)
Mar 24, 2005	44.47	44.48	44.00	44.05	741,109	-0.20(-0.44%)
Mar 23, 2005	44.55	44.83	44.23	44.25	774,197	-0.28(-0.64%)
Mar 22, 2005	45.12	45.32	44.52	44.53	531,599	-0.48(-1.07%)
Mar 21, 2005	45.05	45.43	45.01	45.01	723,810	-0.33(-0.72%)
Mar 18, 2005	44.61	45.45	44.61	45.34	1,458,466	+0.82(+1.85%)
Mar 17, 2005	44.10	44.61	43.93	44.52	654,202	+0.49(+1.11%)
Mar 16, 2005	44.72	44.78	43.77	44.03	486,018	-0.71(-1.60%)
Mar 15, 2005	45.38	45.42	44.61	44.74	570,041	-0.53(-1.17%)
Mar 14, 2005	45.65	46.31	44.88	45.28	1,046,449	-0.27(-0.59%)
Mar 11, 2005	45.16	46.08	45.12	45.54	1,026,679	+0.51(+1.13%)
Mar 10, 2005	44.39	45.06	44.12	45.03	1,258,705	+1.88(+4.35%)
Mar 09, 2005	43.27	43.61	43.04	43.16	372,614	-0.06(-0.13%)
Mar 08, 2005	43.56	43.60	43.13	43.21	287,354	-0.58(-1.31%)
Mar 07, 2005	44.04	44.21	43.67	43.79	313,166	-0.36(-0.81%)
Mar 04, 2005	43.74	44.20	43.29	44.15	386,480	+0.71(+1.64%)
Mar 03, 2005	43.45	43.64	43.06	43.43	305,203	+0.04(+0.08%)
Mar 02, 2005	43.77	43.85	43.33	43.40	316,461	-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.