Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	49.57	49.69	49.31	49.39	764,700	-0.16(-0.32%)
May 27, 2005	49.33	49.67	49.31	49.55	440,400	+0.29(+0.59%)
May 26, 2005	48.79	49.36	48.74	49.26	558,500	+0.52(+1.07%)
May 25, 2005	49.10	49.11	48.55	48.74	376,800	-0.36(-0.73%)
May 24, 2005	48.51	49.20	48.51	49.10	723,000	+0.60(+1.24%)
May 23, 2005	48.64	48.65	48.26	48.50	655,900	+0.06(+0.12%)
May 20, 2005	48.89	48.89	48.32	48.44	765,400	-0.45(-0.92%)
May 19, 2005	49.04	49.40	48.69	48.89	543,700	-0.25(-0.51%)
May 18, 2005	48.32	49.14	48.24	49.14	1,151,600	+0.84(+1.74%)
May 17, 2005	47.44	48.30	47.11	48.30	1,222,300	+0.66(+1.39%)
May 16, 2005	46.72	47.66	46.72	47.64	631,300	+0.92(+1.97%)
May 13, 2005	46.95	47.29	46.47	46.72	779,000	-0.03(-0.06%)
May 12, 2005	47.20	47.40	46.63	46.75	675,100	-0.65(-1.37%)
May 11, 2005	47.13	47.45	46.61	47.40	553,400	+0.26(+0.55%)
May 10, 2005	47.35	47.60	47.05	47.14	600,000	-0.36(-0.76%)
May 09, 2005	46.82	47.50	46.62	47.50	936,900	+0.61(+1.30%)
May 06, 2005	46.74	47.07	46.71	46.89	431,200	+0.40(+0.86%)
May 05, 2005	46.49	46.74	46.19	46.49	742,300	+0.05(+0.11%)
May 04, 2005	46.95	47.20	46.14	46.44	1,317,500	-0.31(-0.66%)
May 03, 2005	46.29	47.11	46.29	46.75	936,300	+0.52(+1.12%)
May 02, 2005	45.88	46.24	45.58	46.23	885,100	+0.35(+0.76%)
Apr 29, 2005	45.38	46.26	45.26	45.88	1,340,700	+0.50(+1.10%)
Apr 28, 2005	46.15	46.38	45.37	45.38	1,468,200	-0.85(-1.84%)
Apr 27, 2005	46.00	46.53	45.74	46.23	940,000	-0.77(-1.64%)
Apr 26, 2005	47.05	47.38	46.46	47.00	1,062,600	-0.21(-0.44%)
Apr 25, 2005	46.41	47.24	46.41	47.21	510,200	+1.00(+2.16%)
Apr 22, 2005	46.60	46.76	45.81	46.21	484,200	-0.50(-1.07%)
Apr 21, 2005	45.55	46.86	45.51	46.71	827,200	+1.55(+3.43%)
Apr 20, 2005	45.90	45.94	45.16	45.16	581,100	-0.61(-1.33%)
Apr 19, 2005	45.00	45.83	44.97	45.77	567,200	+0.77(+1.71%)
Apr 18, 2005	43.88	45.23	42.88	45.00	1,157,600	+0.83(+1.88%)
Apr 15, 2005	44.85	44.91	44.16	44.17	858,400	-0.86(-1.91%)
Apr 14, 2005	45.40	45.69	44.97	45.03	802,200	-0.32(-0.71%)
Apr 13, 2005	46.05	46.27	45.00	45.35	636,700	-0.67(-1.46%)
Apr 12, 2005	45.70	46.15	44.95	46.02	716,000	+0.12(+0.26%)
Apr 11, 2005	45.76	46.00	45.40	45.90	927,100	+0.27(+0.59%)
Apr 08, 2005	46.66	46.77	45.60	45.63	1,256,100	-1.03(-2.21%)
Apr 07, 2005	47.00	47.04	46.55	46.66	797,900	-0.27(-0.58%)
Apr 06, 2005	47.17	47.43	46.82	46.93	606,700	-0.33(-0.70%)
Apr 05, 2005	47.25	47.45	47.15	47.26	911,900	+0.06(+0.13%)
Apr 04, 2005	47.59	47.59	47.04	47.20	699,600	-0.49(-1.03%)
Apr 01, 2005	47.90	47.93	47.46	47.69	460,700	+0.10(+0.21%)
Mar 31, 2005	47.69	47.73	47.33	47.59	437,700	+0.00(+0.00%)
Mar 30, 2005	46.69	47.59	46.68	47.59	635,700	+0.90(+1.93%)
Mar 29, 2005	47.39	47.47	46.60	46.69	534,300	-0.70(-1.48%)
Mar 28, 2005	47.60	47.78	47.39	47.39	464,000	-0.10(-0.21%)
Mar 24, 2005	47.17	47.86	47.04	47.49	538,500	+0.38(+0.81%)
Mar 23, 2005	47.09	47.35	46.82	47.11	425,700	+0.03(+0.06%)
Mar 22, 2005	46.65	47.38	46.65	47.08	769,600	+0.28(+0.60%)
Mar 21, 2005	46.84	47.12	46.57	46.80	516,500	-0.04(-0.09%)
Mar 18, 2005	47.03	47.04	45.85	46.84	1,679,400	-0.52(-1.10%)
Mar 17, 2005	47.30	47.56	46.54	47.36	736,100	+0.06(+0.13%)
Mar 16, 2005	48.30	48.34	47.04	47.30	875,000	-1.03(-2.13%)
Mar 15, 2005	48.15	48.47	47.87	48.33	862,300	+0.43(+0.90%)
Mar 14, 2005	47.36	48.12	47.35	47.90	420,800	+0.44(+0.93%)
Mar 11, 2005	47.83	48.08	47.35	47.46	397,100	-0.37(-0.77%)
Mar 10, 2005	47.80	48.03	47.60	47.83	655,500	+0.03(+0.06%)
Mar 09, 2005	47.60	48.17	47.32	47.80	862,200	+0.00(+0.00%)
Mar 08, 2005	47.80	48.10	47.57	47.80	1,317,900	-0.10(-0.21%)
Mar 07, 2005	47.98	48.00	47.61	47.90	770,700	+0.17(+0.36%)
Mar 04, 2005	46.80	47.74	46.50	47.73	1,153,200	+1.18(+2.53%)
Mar 03, 2005	46.80	46.90	46.14	46.55	807,800	-0.15(-0.32%)
Mar 02, 2005	46.30	46.98	46.25	46.70	930,000	+0.21(+0.45%)

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.