Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	44.88	44.93	44.25	44.50	62,900	-0.18(-0.40%)
May 27, 2005	44.52	44.69	44.35	44.68	40,800	+0.16(+0.36%)
May 26, 2005	44.15	44.57	44.02	44.52	43,800	+0.22(+0.50%)
May 25, 2005	44.73	44.81	44.28	44.30	82,400	-0.41(-0.92%)
May 24, 2005	44.70	44.88	44.40	44.71	46,700	+0.19(+0.43%)
May 23, 2005	44.89	44.89	44.22	44.52	94,400	-0.26(-0.58%)
May 20, 2005	44.60	44.84	44.56	44.78	67,400	+0.23(+0.52%)
May 19, 2005	44.02	44.75	44.02	44.55	58,000	+0.26(+0.59%)
May 18, 2005	44.10	44.66	44.10	44.29	97,000	+0.29(+0.66%)
May 17, 2005	44.10	44.27	43.12	44.00	198,400	+0.00(+0.00%)
May 16, 2005	44.65	44.84	43.81	44.00	185,200	-0.69(-1.54%)
May 13, 2005	44.55	44.79	44.55	44.69	138,700	+0.14(+0.31%)
May 12, 2005	45.00	45.11	44.55	44.55	1,093,400	-0.65(-1.44%)
May 11, 2005	45.30	45.69	45.15	45.20	214,500	+0.95(+2.15%)
May 10, 2005	46.24	46.24	44.25	44.25	368,000	-2.60(-5.55%)
May 09, 2005	46.88	47.05	46.85	46.85	28,200	+0.00(+0.00%)
May 06, 2005	46.52	46.85	45.85	46.85	66,000	-0.34(-0.72%)
May 05, 2005	47.09	47.70	47.00	47.19	65,500	-0.80(-1.67%)
May 04, 2005	47.90	48.00	47.60	47.99	44,700	-0.13(-0.27%)
May 03, 2005	48.62	48.65	48.11	48.12	80,300	-0.28(-0.58%)
May 02, 2005	48.50	48.80	48.06	48.40	49,800	+0.44(+0.92%)
Apr 29, 2005	47.47	48.10	46.77	47.96	48,400	+0.49(+1.03%)
Apr 28, 2005	48.20	48.50	47.40	47.47	83,600	-1.23(-2.53%)
Apr 27, 2005	47.80	49.15	47.42	48.70	73,100	+0.80(+1.67%)
Apr 26, 2005	47.85	47.95	47.45	47.90	41,100	-0.01(-0.02%)
Apr 25, 2005	48.25	48.25	47.60	47.91	46,500	+0.12(+0.25%)
Apr 22, 2005	46.90	47.79	46.90	47.79	63,400	+0.89(+1.90%)
Apr 21, 2005	46.00	47.28	45.59	46.90	84,300	+0.86(+1.87%)
Apr 20, 2005	46.45	46.45	45.90	46.04	44,800	-0.24(-0.52%)
Apr 19, 2005	45.16	46.30	44.90	46.28	39,900	+0.62(+1.36%)
Apr 18, 2005	45.40	45.69	45.20	45.66	40,000	+0.35(+0.77%)
Apr 15, 2005	46.15	46.15	45.20	45.31	60,500	-0.94(-2.03%)
Apr 14, 2005	46.80	46.91	46.25	46.25	45,100	-0.40(-0.86%)
Apr 13, 2005	46.65	46.71	46.41	46.65	64,000	-0.25(-0.53%)
Apr 12, 2005	46.80	47.10	46.67	46.90	62,000	+0.18(+0.39%)
Apr 11, 2005	47.00	47.00	46.56	46.72	80,600	-0.28(-0.60%)
Apr 08, 2005	46.87	47.02	46.65	47.00	104,300	+0.00(+0.00%)
Apr 07, 2005	46.60	47.25	46.51	47.00	100,500	+0.25(+0.53%)
Apr 06, 2005	46.30	46.86	46.00	46.75	92,300	+0.73(+1.59%)
Apr 05, 2005	45.97	46.15	45.80	46.02	65,700	+0.06(+0.13%)
Apr 04, 2005	46.07	46.12	45.77	45.96	57,000	-0.05(-0.11%)
Apr 01, 2005	45.72	46.10	45.66	46.01	129,700	+0.37(+0.81%)
Mar 31, 2005	45.50	45.80	45.40	45.64	44,200	+0.11(+0.24%)
Mar 30, 2005	45.45	45.75	45.31	45.53	83,000	+0.02(+0.04%)
Mar 29, 2005	45.40	45.70	45.31	45.51	109,000	-0.09(-0.20%)
Mar 28, 2005	45.21	45.90	45.21	45.60	58,400	+0.29(+0.64%)
Mar 24, 2005	45.25	45.50	45.15	45.31	59,100	+0.05(+0.11%)
Mar 23, 2005	45.28	45.28	44.85	45.26	124,700	-0.02(-0.04%)
Mar 22, 2005	45.60	45.70	45.14	45.28	105,200	-0.41(-0.90%)
Mar 21, 2005	45.72	46.00	45.50	45.69	62,200	-0.26(-0.57%)
Mar 18, 2005	45.50	46.00	45.50	45.95	69,600	+0.35(+0.77%)
Mar 17, 2005	45.32	45.71	45.20	45.60	55,100	+0.18(+0.40%)
Mar 16, 2005	45.25	45.48	44.85	45.42	48,700	+0.17(+0.38%)
Mar 15, 2005	45.45	45.45	44.99	45.25	57,900	+0.05(+0.11%)
Mar 14, 2005	45.04	45.27	44.89	45.20	60,800	+0.16(+0.36%)
Mar 11, 2005	45.30	45.30	45.00	45.04	90,200	-0.09(-0.20%)
Mar 10, 2005	44.90	45.30	44.85	45.13	112,200	+0.13(+0.29%)
Mar 09, 2005	45.22	45.36	44.61	45.00	89,300	-0.19(-0.42%)
Mar 08, 2005	45.10	45.29	44.95	45.19	68,900	+0.10(+0.22%)
Mar 07, 2005	45.00	45.13	44.84	45.09	102,100	+0.19(+0.42%)
Mar 04, 2005	44.74	45.20	44.60	44.90	71,400	+0.16(+0.36%)
Mar 03, 2005	44.75	44.99	44.51	44.74	92,000	-0.06(-0.13%)
Mar 02, 2005	44.40	45.50	44.40	44.80	127,300	+0.42(+0.95%)

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.