Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	44.57	44.64	44.33	44.37	1,035,114	-0.17(-0.38%)
May 27, 2005	44.69	44.90	44.48	44.53	705,893	-0.24(-0.55%)
May 26, 2005	44.06	44.98	44.03	44.78	1,633,852	+0.75(+1.71%)
May 25, 2005	43.98	44.14	43.64	44.02	1,672,465	+0.04(+0.09%)
May 24, 2005	44.49	44.49	43.86	43.99	1,923,064	-0.50(-1.12%)
May 23, 2005	44.22	44.88	44.22	44.48	2,873,663	+0.47(+1.07%)
May 20, 2005	43.53	44.43	43.33	44.01	5,285,829	+1.77(+4.18%)
May 19, 2005	42.41	42.69	41.88	42.24	1,116,528	-0.03(-0.06%)
May 18, 2005	41.34	42.52	41.34	42.27	1,812,186	+1.10(+2.68%)
May 17, 2005	40.84	41.21	40.53	41.17	1,552,594	+0.33(+0.81%)
May 16, 2005	39.60	40.84	39.56	40.84	2,230,264	+1.24(+3.13%)
May 13, 2005	39.40	40.05	39.19	39.60	1,711,079	+0.18(+0.46%)
May 12, 2005	39.39	40.56	39.30	39.42	2,444,886	-0.78(-1.94%)
May 11, 2005	40.72	40.75	39.65	40.20	1,533,675	-0.37(-0.92%)
May 10, 2005	40.65	40.93	40.45	40.57	1,483,431	-0.39(-0.96%)
May 09, 2005	40.69	41.10	40.63	40.97	1,272,376	+0.34(+0.84%)
May 06, 2005	40.50	40.68	40.34	40.63	991,849	+0.14(+0.33%)
May 05, 2005	40.79	40.90	40.21	40.49	1,040,386	-0.34(-0.84%)
May 04, 2005	39.67	40.88	39.57	40.83	2,117,216	+1.32(+3.33%)
May 03, 2005	39.91	39.92	39.34	39.52	2,027,738	-0.23(-0.58%)
May 02, 2005	40.14	40.56	39.61	39.75	2,142,493	-0.27(-0.68%)
Apr 29, 2005	40.08	40.13	39.37	40.02	1,564,224	+0.10(+0.24%)
Apr 28, 2005	40.30	40.32	39.87	39.92	1,602,993	-0.39(-0.98%)
Apr 27, 2005	40.52	40.75	39.54	40.32	3,270,186	-0.20(-0.49%)
Apr 26, 2005	41.65	41.66	40.37	40.52	2,673,464	-1.13(-2.73%)
Apr 25, 2005	41.68	41.73	40.99	41.65	2,583,831	+0.04(+0.09%)
Apr 22, 2005	42.69	42.78	41.29	41.61	4,959,710	-1.59(-3.69%)
Apr 21, 2005	41.92	43.27	41.67	43.21	8,331,625	+3.46(+8.70%)
Apr 20, 2005	41.68	41.68	39.49	39.75	4,316,466	-1.93(-4.64%)
Apr 19, 2005	42.06	42.08	41.34	41.68	2,269,188	-0.37(-0.89%)
Apr 18, 2005	41.38	42.13	41.34	42.06	2,013,782	+0.88(+2.13%)
Apr 15, 2005	42.26	42.26	41.18	41.18	2,859,707	-1.07(-2.53%)
Apr 14, 2005	43.54	43.58	42.04	42.25	2,801,709	-1.21(-2.79%)
Apr 13, 2005	44.01	44.31	43.35	43.46	1,293,311	-0.54(-1.23%)
Apr 12, 2005	42.93	44.07	42.86	44.01	2,061,699	+1.07(+2.49%)
Apr 11, 2005	43.46	43.46	42.46	42.93	1,504,056	-0.35(-0.80%)
Apr 08, 2005	43.84	43.91	43.28	43.28	1,215,309	-0.55(-1.27%)
Apr 07, 2005	43.73	43.85	43.53	43.84	741,405	+0.23(+0.53%)
Apr 06, 2005	43.77	43.84	43.53	43.61	619,673	+0.05(+0.12%)
Apr 05, 2005	43.48	43.72	43.33	43.55	625,100	+0.11(+0.25%)
Apr 04, 2005	43.22	43.56	42.79	43.44	880,816	+0.32(+0.75%)
Apr 01, 2005	43.89	44.17	42.70	43.12	1,298,894	-0.55(-1.27%)
Mar 31, 2005	43.95	44.15	43.62	43.68	998,051	-0.13(-0.29%)
Mar 30, 2005	42.17	43.90	41.88	43.81	1,868,633	+1.81(+4.30%)
Mar 29, 2005	42.81	42.81	41.95	42.00	1,296,878	-0.74(-1.74%)
Mar 28, 2005	43.19	43.19	42.37	42.74	897,254	-0.43(-0.99%)
Mar 24, 2005	43.07	43.66	43.04	43.17	651,463	+0.17(+0.39%)
Mar 23, 2005	42.84	43.12	42.52	43.00	1,086,909	-0.22(-0.51%)
Mar 22, 2005	43.19	44.46	42.95	43.22	2,493,579	+0.27(+0.63%)
Mar 21, 2005	41.92	43.20	41.59	42.95	2,619,498	+1.76(+4.27%)
Mar 18, 2005	41.27	41.57	40.94	41.19	1,262,762	-0.08(-0.20%)
Mar 17, 2005	41.84	41.84	41.17	41.27	1,348,982	-0.11(-0.26%)
Mar 16, 2005	41.98	42.04	41.23	41.38	1,355,030	-0.79(-1.87%)
Mar 15, 2005	42.56	43.01	42.17	42.17	844,529	-0.25(-0.59%)
Mar 14, 2005	42.55	42.77	42.30	42.42	1,019,762	-0.10(-0.24%)
Mar 11, 2005	42.54	42.73	42.20	42.52	914,932	+0.05(+0.11%)
Mar 10, 2005	42.13	42.75	42.06	42.48	675,964	+0.35(+0.83%)
Mar 09, 2005	42.46	42.68	42.05	42.13	824,214	-0.43(-1.02%)
Mar 08, 2005	43.37	43.55	42.45	42.56	1,265,863	-0.81(-1.87%)
Mar 07, 2005	42.37	44.46	42.33	43.37	3,100,846	+0.95(+2.23%)
Mar 04, 2005	41.43	42.56	41.39	42.43	1,755,895	+1.17(+2.83%)
Mar 03, 2005	41.12	41.41	40.92	41.26	1,552,129	+0.14(+0.35%)
Mar 02, 2005	41.32	41.39	40.92	41.12	1,449,935	-0.24(-0.58%)

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.