Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	50.98	51.32	50.09	50.14	891,315	-0.83(-1.64%)
May 27, 2005	50.75	51.36	50.75	50.98	429,159	+0.05(+0.09%)
May 26, 2005	50.47	51.08	50.47	50.93	686,065	+0.46(+0.92%)
May 25, 2005	51.46	51.55	50.33	50.47	722,961	-1.23(-2.39%)
May 24, 2005	52.15	52.54	51.34	51.70	592,453	-0.93(-1.77%)
May 23, 2005	52.50	52.88	51.51	52.63	750,159	+0.37(+0.71%)
May 20, 2005	52.61	52.65	51.94	52.26	543,749	-0.39(-0.74%)
May 19, 2005	52.32	52.88	51.92	52.65	752,268	+0.33(+0.63%)
May 18, 2005	50.37	52.60	50.18	52.32	1,314,782	+2.23(+4.45%)
May 17, 2005	49.90	50.20	49.33	50.09	561,354	-0.03(-0.06%)
May 16, 2005	48.99	50.23	48.82	50.11	625,976	+1.09(+2.23%)
May 13, 2005	49.66	49.93	47.90	49.02	1,020,242	-0.64(-1.28%)
May 12, 2005	50.89	51.08	49.42	49.66	763,337	-1.42(-2.79%)
May 11, 2005	50.70	51.26	49.34	51.08	647,587	+0.50(+0.99%)
May 10, 2005	52.17	52.22	50.41	50.58	577,378	-1.81(-3.46%)
May 09, 2005	51.75	52.41	51.01	52.39	724,121	+0.70(+1.36%)
May 06, 2005	52.17	52.46	51.38	51.69	469,851	-0.08(-0.15%)
May 05, 2005	51.63	52.32	50.93	51.77	810,037	+0.13(+0.26%)
May 04, 2005	49.80	52.28	49.71	51.63	1,292,012	+2.58(+5.26%)
May 03, 2005	48.93	49.84	48.52	49.05	568,734	-0.62(-1.24%)
May 02, 2005	49.97	50.75	48.85	49.67	763,969	-0.40(-0.80%)
Apr 29, 2005	50.37	50.99	48.91	50.07	996,523	-0.09(-0.19%)
Apr 28, 2005	51.13	51.69	49.52	50.16	1,099,412	-0.96(-1.87%)
Apr 27, 2005	52.17	52.65	51.01	51.12	1,734,770	-2.56(-4.77%)
Apr 26, 2005	51.60	54.49	51.01	53.68	3,133,466	+4.91(+10.08%)
Apr 25, 2005	47.19	49.51	46.60	48.77	1,503,587	+2.82(+6.13%)
Apr 22, 2005	49.40	49.55	45.30	45.95	1,411,978	-3.45(-6.99%)
Apr 21, 2005	48.97	49.92	47.92	49.40	821,949	+1.38(+2.88%)
Apr 20, 2005	50.37	50.37	47.51	48.02	1,076,957	-2.35(-4.67%)
Apr 19, 2005	50.74	51.58	49.69	50.37	609,004	+0.96(+1.94%)
Apr 18, 2005	49.33	50.28	47.67	49.41	1,015,076	-0.60(-1.19%)
Apr 15, 2005	51.40	51.89	49.73	50.01	942,021	-1.57(-3.05%)
Apr 14, 2005	54.12	54.22	51.18	51.58	786,845	-2.34(-4.34%)
Apr 13, 2005	54.07	56.20	53.58	53.93	1,240,989	+0.19(+0.35%)
Apr 12, 2005	53.13	53.87	52.40	53.74	623,762	+0.58(+1.09%)
Apr 11, 2005	52.79	53.60	52.31	53.16	573,477	+0.37(+0.70%)
Apr 08, 2005	53.60	54.21	52.65	52.79	543,960	-0.57(-1.07%)
Apr 07, 2005	53.36	53.83	52.55	53.36	1,044,699	+1.52(+2.93%)
Apr 06, 2005	51.03	52.17	51.03	51.84	687,435	+1.00(+1.96%)
Apr 05, 2005	50.39	51.10	50.38	50.84	325,322	+0.35(+0.70%)
Apr 04, 2005	50.75	50.96	49.57	50.49	438,331	-0.15(-0.30%)
Apr 01, 2005	49.94	50.75	49.94	50.65	569,682	+1.18(+2.38%)
Mar 31, 2005	49.94	50.10	49.35	49.47	571,369	-0.52(-1.04%)
Mar 30, 2005	49.33	50.72	49.28	49.99	938,226	+0.33(+0.67%)
Mar 29, 2005	50.76	51.74	49.42	49.66	645,373	-1.25(-2.46%)
Mar 28, 2005	51.57	51.78	50.66	50.91	581,173	-0.65(-1.25%)
Mar 24, 2005	51.13	52.16	51.09	51.56	449,400	+0.86(+1.70%)
Mar 23, 2005	52.22	52.22	50.37	50.69	1,225,387	-1.53(-2.92%)
Mar 22, 2005	52.27	52.47	51.71	52.22	1,055,874	+0.09(+0.18%)
Mar 21, 2005	53.73	53.73	51.32	52.13	1,366,121	-1.72(-3.19%)
Mar 18, 2005	54.54	54.54	53.36	53.84	1,334,601	-0.70(-1.29%)
Mar 17, 2005	53.31	54.83	53.26	54.54	869,177	+1.19(+2.22%)
Mar 16, 2005	54.46	54.46	53.12	53.36	1,040,377	-1.09(-2.00%)
Mar 15, 2005	52.36	55.64	52.13	54.45	2,324,799	+3.60(+7.09%)
Mar 14, 2005	50.52	51.07	50.44	50.84	558,403	+0.56(+1.11%)
Mar 11, 2005	49.63	50.71	49.63	50.29	978,918	+0.95(+1.92%)
Mar 10, 2005	49.34	49.61	48.57	49.34	819,525	+0.00(+0.00%)
Mar 09, 2005	49.90	49.90	48.69	49.34	847,039	-0.67(-1.35%)
Mar 08, 2005	51.01	51.03	49.56	50.01	852,626	-1.00(-1.95%)
Mar 07, 2005	48.27	51.56	48.15	51.01	1,901,859	+3.71(+7.84%)
Mar 04, 2005	47.71	47.71	47.04	47.30	472,486	-0.09(-0.18%)
Mar 03, 2005	47.81	47.86	46.82	47.38	984,083	-0.07(-0.14%)
Mar 02, 2005	47.24	47.66	46.80	47.45	699,453	+0.30(+0.64%)

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.