Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.10	41.10	40.74	40.80	452,072	-0.21(-0.51%)
May 27, 2005	41.03	41.03	40.87	41.01	231,838	+0.03(+0.08%)
May 26, 2005	40.89	41.05	40.77	40.98	2,912,777	+0.34(+0.83%)
May 25, 2005	40.87	40.87	40.50	40.64	497,540	-0.15(-0.37%)
May 24, 2005	40.67	40.93	40.66	40.79	388,251	-0.09(-0.23%)
May 23, 2005	40.65	40.96	40.63	40.88	1,051,559	+0.25(+0.62%)
May 20, 2005	40.67	40.72	40.50	40.63	469,833	-0.11(-0.27%)
May 19, 2005	40.50	40.74	40.50	40.74	803,145	+0.26(+0.65%)
May 18, 2005	40.40	40.60	40.20	40.48	471,609	+0.36(+0.91%)
May 17, 2005	39.84	40.36	39.62	40.12	1,253,678	+0.22(+0.55%)
May 16, 2005	39.53	39.90	39.44	39.90	653,361	+0.37(+0.94%)
May 13, 2005	39.66	39.68	39.12	39.53	415,958	+0.06(+0.15%)
May 12, 2005	39.72	39.79	39.36	39.47	466,399	-0.14(-0.34%)
May 11, 2005	39.53	39.70	39.19	39.60	271,740	+0.18(+0.45%)
May 10, 2005	39.67	39.67	39.33	39.42	770,465	-0.25(-0.64%)
May 09, 2005	39.68	39.80	39.47	39.68	747,376	+0.21(+0.54%)
May 06, 2005	39.82	39.83	39.47	39.47	292,935	-0.03(-0.06%)
May 05, 2005	39.61	39.74	39.39	39.49	621,155	-0.03(-0.06%)
May 04, 2005	39.40	39.63	39.18	39.52	511,038	+0.34(+0.86%)
May 03, 2005	39.14	39.31	38.97	39.18	1,197,435	+0.09(+0.24%)
May 02, 2005	38.87	39.15	38.86	39.09	473,030	+0.23(+0.59%)
Apr 29, 2005	38.63	38.89	38.30	38.86	1,412,815	+0.35(+0.90%)
Apr 28, 2005	38.72	38.91	38.47	38.51	588,120	-0.36(-0.93%)
Apr 27, 2005	38.75	39.01	38.44	38.87	1,409,618	+0.10(+0.26%)
Apr 26, 2005	39.04	39.20	38.74	38.77	738,969	-0.33(-0.84%)
Apr 25, 2005	39.04	39.11	38.82	39.10	1,222,774	+0.34(+0.87%)
Apr 22, 2005	39.12	39.12	38.43	38.77	475,043	-0.36(-0.93%)
Apr 21, 2005	38.66	39.13	38.60	39.13	1,160,848	+0.84(+2.21%)
Apr 20, 2005	38.83	38.98	38.28	38.28	1,453,310	-0.54(-1.39%)
Apr 19, 2005	38.83	38.89	38.60	38.82	812,262	+0.22(+0.57%)
Apr 18, 2005	38.72	38.72	38.40	38.60	639,271	+0.04(+0.11%)
Apr 15, 2005	38.93	39.09	38.55	38.56	1,763,769	-0.31(-0.80%)
Apr 14, 2005	39.40	39.59	38.87	38.87	822,089	-0.62(-1.58%)
Apr 13, 2005	39.69	39.86	39.39	39.50	261,321	-0.41(-1.02%)
Apr 12, 2005	39.69	39.96	39.27	39.91	526,312	+0.21(+0.53%)
Apr 11, 2005	39.83	39.88	39.62	39.69	292,580	-0.01(-0.02%)
Apr 08, 2005	40.15	40.15	39.69	39.70	537,087	-0.34(-0.84%)
Apr 07, 2005	39.74	40.07	39.66	40.04	216,445	+0.30(+0.77%)
Apr 06, 2005	39.72	39.98	39.67	39.74	476,227	-0.01(-0.02%)
Apr 05, 2005	39.49	39.79	39.49	39.74	457,519	+0.35(+0.90%)
Apr 04, 2005	39.15	39.52	39.10	39.39	731,391	+0.10(+0.26%)
Apr 01, 2005	39.95	39.95	39.21	39.29	559,821	-0.30(-0.75%)
Mar 31, 2005	39.69	39.90	39.58	39.58	2,054,218	-0.25(-0.64%)
Mar 30, 2005	39.35	39.84	39.35	39.84	575,332	+0.62(+1.57%)
Mar 29, 2005	39.58	39.75	39.20	39.22	905,447	-0.36(-0.92%)
Mar 28, 2005	39.71	39.75	39.54	39.58	3,760,679	+0.03(+0.09%)
Mar 24, 2005	39.68	39.79	39.47	39.55	962,400	+0.03(+0.06%)
Mar 23, 2005	39.44	39.74	39.41	39.53	885,436	+0.06(+0.15%)
Mar 22, 2005	39.83	39.96	39.44	39.47	692,791	-0.28(-0.70%)
Mar 21, 2005	39.78	39.90	39.56	39.74	268,070	-0.09(-0.23%)
Mar 18, 2005	40.12	40.12	39.66	39.84	284,410	-0.16(-0.40%)
Mar 17, 2005	39.91	40.07	39.86	40.00	385,291	-0.01(-0.02%)
Mar 16, 2005	40.33	40.33	39.88	40.01	555,914	-0.32(-0.80%)
Mar 15, 2005	40.79	40.79	40.31	40.33	335,324	-0.28(-0.69%)
Mar 14, 2005	40.60	40.61	40.34	40.61	1,260,308	+0.17(+0.42%)
Mar 11, 2005	40.93	40.93	40.32	40.44	548,809	-0.29(-0.70%)
Mar 10, 2005	40.88	40.88	40.50	40.72	475,279	-0.03(-0.06%)
Mar 09, 2005	41.03	41.03	40.68	40.75	1,505,526	-0.24(-0.58%)
Mar 08, 2005	41.23	41.32	40.93	40.99	519,800	-0.25(-0.59%)
Mar 07, 2005	41.04	41.40	41.04	41.23	2,585,622	+0.16(+0.39%)
Mar 04, 2005	41.08	41.13	40.84	41.07	832,746	+0.30(+0.75%)
Mar 03, 2005	40.99	40.99	40.56	40.77	571,543	-0.06(-0.14%)
Mar 02, 2005	40.70	41.00	40.56	40.83	491,264	-0.03(-0.06%)

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.