Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	50.37	50.45	50.31	50.44	3,042	+0.08(+0.16%)
May 27, 2005	50.17	50.39	50.17	50.36	6,085	+0.20(+0.40%)
May 26, 2005	50.15	50.18	50.10	50.16	33,194	+0.29(+0.58%)
May 25, 2005	49.96	49.97	49.84	49.87	6,638	-0.25(-0.49%)
May 24, 2005	49.95	50.12	49.94	50.12	5,255	+0.06(+0.12%)
May 23, 2005	49.87	50.23	49.87	50.06	3,457	+0.10(+0.20%)
May 20, 2005	49.85	49.96	49.77	49.96	6,500	-0.04(-0.07%)
May 19, 2005	49.91	50.00	49.85	50.00	13,001	+0.12(+0.25%)
May 18, 2005	49.60	49.90	49.56	49.87	6,224	+0.60(+1.22%)
May 17, 2005	48.71	49.27	48.71	49.27	2,074	+0.51(+1.04%)
May 16, 2005	48.25	48.77	48.25	48.77	4,425	+0.53(+1.09%)
May 13, 2005	48.61	48.61	48.09	48.24	1,798	-0.43(-0.89%)
May 12, 2005	49.34	49.34	48.64	48.67	6,915	-0.61(-1.25%)
May 11, 2005	49.21	49.29	48.95	49.29	2,489	+0.11(+0.22%)
May 10, 2005	49.29	49.34	49.08	49.18	11,203	-0.25(-0.50%)
May 09, 2005	49.18	49.45	49.18	49.42	9,543	+0.23(+0.46%)
May 06, 2005	49.21	49.32	49.12	49.20	1,659	+0.04(+0.08%)
May 05, 2005	49.31	49.34	49.01	49.16	5,117	+0.08(+0.16%)
May 04, 2005	48.66	49.08	48.66	49.08	6,224	+0.55(+1.13%)
May 03, 2005	48.60	48.67	48.53	48.53	5,117	-0.09(-0.18%)
May 02, 2005	48.41	48.61	48.34	48.61	12,033	+0.35(+0.73%)
Apr 29, 2005	48.04	48.26	47.58	48.26	13,692	+0.56(+1.17%)
Apr 28, 2005	47.99	48.10	47.70	47.70	3,872	-0.62(-1.29%)
Apr 27, 2005	48.00	48.40	48.00	48.33	1,383	+0.01(+0.03%)
Apr 26, 2005	48.56	48.57	48.24	48.31	8,851	-0.18(-0.37%)
Apr 25, 2005	48.41	48.67	48.41	48.49	9,266	+0.50(+1.04%)
Apr 22, 2005	48.22	48.34	47.84	47.99	4,564	-0.25(-0.52%)
Apr 21, 2005	47.92	48.26	47.86	48.25	829	+0.35(+0.72%)
Apr 20, 2005	48.26	48.26	47.86	47.90	16,459	-0.48(-0.99%)
Apr 19, 2005	48.06	48.41	48.06	48.38	2,351	+0.47(+0.98%)
Apr 18, 2005	47.57	47.93	47.57	47.91	4,702	-0.06(-0.12%)
Apr 15, 2005	48.22	48.22	47.75	47.96	4,564	-0.65(-1.34%)
Apr 14, 2005	49.13	49.13	48.61	48.61	3,734	-0.55(-1.12%)
Apr 13, 2005	49.60	49.60	49.12	49.16	5,947	-0.57(-1.15%)
Apr 12, 2005	49.13	49.81	49.09	49.74	5,532	+0.37(+0.75%)
Apr 11, 2005	49.45	49.45	49.22	49.37	3,596	-0.04(-0.09%)
Apr 08, 2005	49.72	49.72	49.41	49.41	4,564	-0.32(-0.64%)
Apr 07, 2005	49.58	49.73	49.58	49.73	553	+0.12(+0.25%)
Apr 06, 2005	49.51	49.63	49.48	49.61	18,948	+0.27(+0.56%)
Apr 05, 2005	49.27	49.43	49.27	49.33	5,394	+0.23(+0.47%)
Apr 04, 2005	49.00	49.10	48.92	49.10	7,468	+0.02(+0.04%)
Apr 01, 2005	49.62	49.71	49.04	49.08	15,767	-0.13(-0.26%)
Mar 31, 2005	49.08	49.32	49.08	49.21	2,627	+0.53(+1.08%)
Mar 30, 2005	48.63	48.78	48.59	48.68	72,613	+0.43(+0.88%)
Mar 29, 2005	48.94	48.98	48.25	48.25	5,947	-0.62(-1.27%)
Mar 28, 2005	48.95	48.95	48.80	48.88	8,437	-0.39(-0.79%)
Mar 24, 2005	49.26	49.30	49.16	49.27	10,650	+0.30(+0.62%)
Mar 23, 2005	48.87	49.04	48.87	48.96	1,383	-0.27(-0.54%)
Mar 22, 2005	49.76	49.88	49.23	49.23	5,394	-0.35(-0.70%)
Mar 21, 2005	49.53	49.61	49.42	49.58	4,149	-0.04(-0.07%)
Mar 18, 2005	50.02	50.02	49.55	49.61	6,500	-0.37(-0.74%)
Mar 17, 2005	49.75	49.98	49.75	49.98	6,085	+0.24(+0.48%)
Mar 16, 2005	50.05	50.15	49.71	49.74	4,287	-0.58(-1.15%)
Mar 15, 2005	50.68	50.68	50.30	50.32	1,521	-0.20(-0.39%)
Mar 14, 2005	50.24	50.52	50.24	50.52	5,394	+0.41(+0.82%)
Mar 11, 2005	50.19	50.41	50.10	50.10	8,022	-0.01(-0.03%)
Mar 10, 2005	50.19	50.19	49.77	50.12	7,883	-0.20(-0.40%)
Mar 09, 2005	50.60	50.60	50.28	50.32	13,969	-0.46(-0.91%)
Mar 08, 2005	50.89	50.89	50.60	50.78	15,490	-0.12(-0.24%)
Mar 07, 2005	50.97	51.02	50.91	50.91	5,532	+0.17(+0.33%)
Mar 04, 2005	50.27	50.74	50.27	50.74	4,425	+0.59(+1.18%)
Mar 03, 2005	49.95	50.15	49.95	50.15	2,627	+0.12(+0.25%)
Mar 02, 2005	49.74	50.11	49.74	50.02	2,904	-0.04(-0.07%)

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.