Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	48.02	48.19	47.80	47.80	5,351,389	-0.21(-0.43%)
May 27, 2005	47.97	48.30	47.97	48.00	2,424,242	+0.00(+0.00%)
May 26, 2005	48.51	48.51	47.73	48.00	4,893,226	-0.05(-0.10%)
May 25, 2005	48.75	48.75	48.01	48.05	4,153,140	-0.70(-1.45%)
May 24, 2005	48.71	48.94	48.61	48.76	3,629,868	-0.21(-0.43%)
May 23, 2005	48.20	49.41	48.08	48.97	4,750,821	+0.92(+1.91%)
May 20, 2005	48.51	48.51	47.61	48.05	5,556,978	-0.50(-1.03%)
May 19, 2005	48.70	48.75	48.36	48.55	3,515,046	-0.15(-0.31%)
May 18, 2005	48.00	48.89	47.86	48.70	3,603,889	+0.68(+1.42%)
May 17, 2005	47.42	48.11	47.24	48.02	3,871,699	+0.37(+0.77%)
May 16, 2005	47.37	47.80	47.19	47.65	3,097,936	+0.51(+1.07%)
May 13, 2005	47.44	47.57	46.82	47.15	4,095,248	-0.11(-0.22%)
May 12, 2005	48.16	48.17	47.18	47.25	3,803,383	-0.75(-1.57%)
May 11, 2005	47.88	48.07	47.39	48.01	4,500,170	+0.24(+0.50%)
May 10, 2005	48.38	48.38	47.39	47.77	6,201,165	-0.70(-1.44%)
May 09, 2005	48.13	48.47	47.89	48.47	3,705,560	+0.25(+0.52%)
May 06, 2005	48.38	48.79	48.12	48.22	3,666,271	-0.09(-0.18%)
May 05, 2005	48.23	48.61	48.08	48.31	4,169,818	+0.07(+0.16%)
May 04, 2005	47.83	48.41	47.50	48.23	4,831,966	+0.37(+0.77%)
May 03, 2005	47.92	48.20	47.56	47.87	5,038,036	-0.07(-0.16%)
May 02, 2005	47.68	48.10	47.55	47.94	4,545,554	+0.26(+0.54%)
Apr 29, 2005	47.21	47.77	46.74	47.68	4,740,077	+0.77(+1.65%)
Apr 28, 2005	47.33	47.40	46.84	46.91	5,153,178	-0.85(-1.79%)
Apr 27, 2005	47.31	47.92	46.94	47.77	4,410,366	+0.29(+0.62%)
Apr 26, 2005	48.34	48.53	47.47	47.47	4,369,793	-0.86(-1.78%)
Apr 25, 2005	48.43	48.78	48.15	48.33	3,947,070	+0.28(+0.58%)
Apr 22, 2005	48.58	48.59	47.63	48.05	4,355,200	-0.52(-1.07%)
Apr 21, 2005	47.95	48.78	47.59	48.57	5,865,841	+1.24(+2.62%)
Apr 20, 2005	48.12	48.39	47.08	47.33	7,892,698	-0.64(-1.34%)
Apr 19, 2005	47.70	48.76	47.70	47.97	11,465,958	+0.64(+1.36%)
Apr 18, 2005	49.89	49.89	47.01	47.33	21,227,072	-3.09(-6.13%)
Apr 15, 2005	51.38	51.43	50.20	50.42	7,435,016	-0.95(-1.85%)
Apr 14, 2005	52.32	52.34	51.23	51.37	5,142,273	-1.15(-2.18%)
Apr 13, 2005	52.99	53.22	52.26	52.52	3,679,742	-0.64(-1.21%)
Apr 12, 2005	52.53	53.30	52.09	53.16	3,699,627	+0.49(+0.92%)
Apr 11, 2005	52.85	52.93	52.50	52.67	2,546,600	-0.05(-0.09%)
Apr 08, 2005	53.00	53.22	52.69	52.72	2,663,186	-0.38(-0.72%)
Apr 07, 2005	53.07	53.25	52.87	53.10	3,418,827	+0.21(+0.40%)
Apr 06, 2005	53.00	53.39	52.85	52.89	3,742,124	+0.22(+0.41%)
Apr 05, 2005	52.80	53.00	52.29	52.67	4,591,579	-0.14(-0.27%)
Apr 04, 2005	53.15	53.27	52.74	52.82	3,926,864	-0.26(-0.49%)
Apr 01, 2005	53.63	53.76	53.05	53.08	3,678,298	-0.36(-0.67%)
Mar 31, 2005	53.60	54.00	53.36	53.43	4,184,571	-0.18(-0.34%)
Mar 30, 2005	52.91	53.68	52.91	53.62	3,205,702	+0.83(+1.57%)
Mar 29, 2005	53.12	53.66	52.75	52.79	4,414,375	-0.32(-0.61%)
Mar 28, 2005	53.18	53.48	53.08	53.11	2,503,783	-0.07(-0.13%)
Mar 24, 2005	53.16	53.41	52.94	53.18	2,956,494	+0.13(+0.25%)
Mar 23, 2005	53.10	53.32	52.77	53.05	3,794,723	-0.19(-0.36%)
Mar 22, 2005	53.30	54.06	53.22	53.24	3,346,342	-0.18(-0.34%)
Mar 21, 2005	53.63	53.75	53.20	53.42	2,718,672	-0.31(-0.57%)
Mar 18, 2005	53.88	54.28	53.35	53.73	8,443,072	+0.12(+0.22%)
Mar 17, 2005	53.55	53.91	53.27	53.61	3,200,570	-0.02(-0.03%)
Mar 16, 2005	53.41	54.18	53.41	53.63	4,424,318	+0.09(+0.16%)
Mar 15, 2005	53.63	54.10	53.54	53.54	3,526,913	-0.02(-0.05%)
Mar 14, 2005	53.47	53.94	53.17	53.57	4,136,943	+0.17(+0.32%)
Mar 11, 2005	54.03	54.24	53.32	53.40	3,842,673	-0.64(-1.18%)
Mar 10, 2005	53.69	54.11	53.15	54.03	4,046,818	+0.33(+0.62%)
Mar 09, 2005	53.75	54.14	53.66	53.70	4,111,445	-0.16(-0.30%)
Mar 08, 2005	53.88	54.17	53.69	53.86	4,325,052	-0.21(-0.38%)
Mar 07, 2005	53.91	54.53	53.85	54.07	5,805,063	+0.16(+0.29%)
Mar 04, 2005	53.13	54.05	53.07	53.91	4,661,498	+0.97(+1.84%)
Mar 03, 2005	52.99	52.99	52.08	52.94	3,869,454	+0.21(+0.40%)
Mar 02, 2005	52.63	53.07	52.39	52.73	3,499,812	+0.06(+0.11%)

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.