Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	42.82	42.92	42.57	42.92	808	+0.35(+0.81%)
May 27, 2005	42.57	42.57	42.57	42.57	202	+0.74(+1.78%)
May 26, 2005	42.57	42.57	41.83	41.83	202,106	-0.73(-1.72%)
May 25, 2005	42.56	42.56	42.56	42.56	202	-0.26(-0.60%)
May 24, 2005	42.56	42.82	42.56	42.82	303	+0.26(+0.60%)
May 23, 2005	42.56	42.56	42.56	42.56	909	-0.01(-0.02%)
May 20, 2005	42.57	42.57	42.57	42.57	152,009	+0.49(+1.18%)
May 19, 2005	42.08	42.08	42.08	42.08	151,504	+0.00(+0.00%)
May 18, 2005	42.08	42.08	42.08	42.08	202	+0.00(+0.00%)
May 17, 2005	42.47	42.47	42.08	42.08	808	+0.00(+0.00%)
May 16, 2005	42.08	42.08	42.08	42.08	101	-0.25(-0.58%)
May 13, 2005	42.33	42.33	42.33	42.33	505	-0.25(-0.58%)
May 12, 2005	42.57	42.57	42.57	42.57	0	+0.00(+0.00%)
May 11, 2005	42.57	42.57	42.57	42.57	101	+0.49(+1.18%)
May 10, 2005	42.67	42.67	42.08	42.08	707	-0.40(-0.93%)
May 09, 2005	43.27	43.27	42.47	42.47	404	-0.54(-1.27%)
May 06, 2005	42.82	43.02	42.57	43.02	1,515	-0.05(-0.11%)
May 05, 2005	42.82	43.07	42.82	43.07	808	+0.59(+1.40%)
May 04, 2005	42.08	42.47	42.08	42.47	1,313	-0.35(-0.81%)
May 03, 2005	42.57	44.06	42.57	42.82	1,010	+0.25(+0.58%)
May 02, 2005	43.07	43.07	42.57	42.57	303	-0.74(-1.71%)
Apr 29, 2005	43.07	43.56	43.07	43.32	3,333	+0.74(+1.74%)
Apr 28, 2005	43.81	43.81	42.08	42.57	33,734	-0.94(-2.16%)
Apr 27, 2005	43.56	43.56	43.51	43.51	707	+0.45(+1.03%)
Apr 26, 2005	44.06	44.06	43.07	43.07	1,515	+0.50(+1.16%)
Apr 25, 2005	43.56	43.56	42.57	42.57	343,712	-0.25(-0.58%)
Apr 22, 2005	42.82	42.82	42.82	42.82	0	+0.00(+0.00%)
Apr 21, 2005	42.82	42.82	42.82	42.82	505	+0.35(+0.82%)
Apr 20, 2005	42.47	42.47	42.47	42.47	0	+0.00(+0.00%)
Apr 19, 2005	42.47	42.47	42.47	42.47	0	+0.00(+0.00%)
Apr 18, 2005	42.47	42.47	42.47	42.47	303	-0.30(-0.69%)
Apr 15, 2005	42.77	42.77	42.77	42.77	0	+0.00(+0.00%)
Apr 14, 2005	42.82	42.82	42.77	42.77	1,111	+0.50(+1.17%)
Apr 13, 2005	42.28	42.28	42.28	42.28	101	-0.05(-0.12%)
Apr 12, 2005	41.82	42.33	41.82	42.33	404	+0.84(+2.03%)
Apr 11, 2005	41.48	41.48	41.48	41.48	893,168	-0.05(-0.12%)
Apr 08, 2005	41.53	41.53	41.53	41.53	892,158	+0.00(+0.00%)
Apr 07, 2005	41.47	41.53	41.47	41.53	303	-0.04(-0.10%)
Apr 06, 2005	41.47	41.57	41.47	41.57	303	+0.09(+0.21%)
Apr 05, 2005	41.48	41.48	41.48	41.48	500,166	+0.00(+0.00%)
Apr 04, 2005	41.48	41.48	41.48	41.48	499,964	+0.00(+0.00%)
Apr 01, 2005	41.83	41.83	41.09	41.48	1,010	-0.10(-0.24%)
Mar 31, 2005	43.17	43.17	40.47	41.58	82,519	-1.35(-3.14%)
Mar 30, 2005	42.93	43.41	43.41	42.93	50,501	-0.49(-1.12%)
Mar 29, 2005	43.41	43.41	43.41	43.41	202	-0.13(-0.30%)
Mar 28, 2005	43.54	43.54	43.54	43.54	101	-0.02(-0.05%)
Mar 24, 2005	43.56	43.56	43.56	43.56	0	+0.00(+0.00%)
Mar 23, 2005	43.56	43.56	43.56	43.56	0	+0.00(+0.00%)
Mar 22, 2005	43.56	43.56	43.56	43.56	101	+0.00(+0.00%)
Mar 21, 2005	43.59	43.59	43.56	43.56	1,818	-0.50(-1.12%)
Mar 18, 2005	43.56	44.06	43.56	44.06	1,010	+1.11(+2.59%)
Mar 17, 2005	42.94	42.94	42.94	42.94	50,501	-1.00(-2.29%)
Mar 16, 2005	43.95	43.95	43.95	43.95	0	+0.00(+0.00%)
Mar 15, 2005	43.95	43.95	43.95	43.95	303	-0.01(-0.02%)
Mar 14, 2005	43.96	43.96	43.96	43.96	0	+0.00(+0.00%)
Mar 11, 2005	43.96	43.96	43.96	43.96	0	+0.00(+0.00%)
Mar 10, 2005	43.96	43.96	43.96	43.96	0	+0.00(+0.00%)
Mar 09, 2005	43.96	43.96	43.96	43.96	303	-0.09(-0.20%)
Mar 08, 2005	43.69	44.06	43.69	44.05	130,596	-0.01(-0.02%)
Mar 07, 2005	44.06	44.06	44.06	44.06	101	-0.10(-0.22%)
Mar 04, 2005	44.16	44.16	44.16	44.16	101	+0.22(+0.50%)
Mar 03, 2005	43.94	43.94	43.94	43.94	60,601	-0.51(-1.16%)
Mar 02, 2005	44.18	44.47	43.07	44.45	122,314	+0.00(+0.00%)

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.