Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	50.11	50.11	49.72	49.72	146,549	+0.09(+0.18%)
May 27, 2005	49.39	49.85	49.36	49.63	47,177	+0.02(+0.04%)
May 26, 2005	49.55	50.01	48.70	49.61	195,551	+0.46(+0.94%)
May 25, 2005	49.20	49.90	48.42	49.15	83,116	-0.54(-1.08%)
May 24, 2005	49.11	49.82	48.93	49.69	75,410	+0.20(+0.40%)
May 23, 2005	49.31	49.86	49.31	49.49	101,843	+0.27(+0.55%)
May 20, 2005	49.05	49.21	48.90	49.21	51,785	+0.17(+0.35%)
May 19, 2005	48.78	49.07	48.48	49.04	70,849	+0.27(+0.56%)
May 18, 2005	48.04	48.78	47.80	48.77	56,282	+0.94(+1.96%)
May 17, 2005	47.49	47.90	47.25	47.83	96,993	+0.10(+0.21%)
May 16, 2005	47.66	47.81	47.09	47.73	59,566	+0.25(+0.52%)
May 13, 2005	47.84	48.18	46.85	47.49	113,646	-0.57(-1.19%)
May 12, 2005	48.03	48.30	47.94	48.06	72,077	-0.17(-0.36%)
May 11, 2005	48.57	48.82	47.70	48.23	55,765	+0.02(+0.04%)
May 10, 2005	48.40	48.86	48.00	48.21	92,161	-0.50(-1.03%)
May 09, 2005	48.45	48.80	47.54	48.71	136,378	+0.50(+1.04%)
May 06, 2005	48.68	48.68	47.72	48.21	52,057	-0.14(-0.28%)
May 05, 2005	47.90	48.50	47.90	48.35	94,431	+0.05(+0.09%)
May 04, 2005	48.43	48.68	48.13	48.30	152,547	+0.27(+0.57%)
May 03, 2005	48.45	48.45	47.91	48.03	165,772	-0.14(-0.28%)
May 02, 2005	48.49	48.73	48.01	48.17	313,962	-0.23(-0.47%)
Apr 29, 2005	47.86	48.58	47.77	48.40	141,045	+0.65(+1.35%)
Apr 28, 2005	48.50	48.50	47.42	47.75	229,808	-0.78(-1.61%)
Apr 27, 2005	47.88	48.54	47.50	48.53	149,559	+0.43(+0.89%)
Apr 26, 2005	48.66	48.66	47.94	48.10	127,101	-0.28(-0.58%)
Apr 25, 2005	48.44	48.80	47.78	48.39	208,075	-0.05(-0.09%)
Apr 22, 2005	49.93	50.11	48.03	48.43	184,493	-1.43(-2.86%)
Apr 21, 2005	49.62	50.01	49.21	49.86	77,730	+0.40(+0.81%)
Apr 20, 2005	49.20	50.12	49.02	49.46	274,828	+0.34(+0.69%)
Apr 19, 2005	49.14	49.27	48.69	49.12	130,997	+0.36(+0.75%)
Apr 18, 2005	49.47	49.75	48.48	48.76	163,204	-0.47(-0.96%)
Apr 15, 2005	49.41	49.75	49.19	49.23	251,632	-0.37(-0.75%)
Apr 14, 2005	50.05	50.48	49.58	49.61	135,109	-0.54(-1.07%)
Apr 13, 2005	51.48	51.58	49.81	50.14	194,947	-0.98(-1.92%)
Apr 12, 2005	51.89	51.89	51.10	51.12	395,548	-0.49(-0.95%)
Apr 11, 2005	52.22	52.22	51.42	51.62	172,473	-0.45(-0.86%)
Apr 08, 2005	52.09	52.21	51.42	52.06	144,563	+0.21(+0.40%)
Apr 07, 2005	51.14	52.43	50.70	51.85	288,396	+0.96(+1.88%)
Apr 06, 2005	49.39	51.02	49.12	50.90	329,375	+1.75(+3.55%)
Apr 05, 2005	51.95	55.12	47.69	49.15	1,838,687	-0.79(-1.58%)
Apr 04, 2005	50.01	50.13	49.12	49.94	239,175	+0.13(+0.26%)
Apr 01, 2005	49.51	50.01	49.02	49.81	136,298	+0.46(+0.94%)
Mar 31, 2005	49.63	49.72	49.11	49.35	132,386	-0.54(-1.08%)
Mar 30, 2005	49.85	50.48	49.37	49.89	125,970	-0.07(-0.15%)
Mar 29, 2005	50.08	50.85	49.80	49.96	171,034	+0.17(+0.35%)
Mar 28, 2005	50.85	50.85	49.77	49.79	105,602	-0.76(-1.49%)
Mar 24, 2005	50.67	50.86	50.06	50.54	130,433	+0.37(+0.74%)
Mar 23, 2005	49.92	50.36	49.86	50.17	141,295	-0.06(-0.13%)
Mar 22, 2005	50.09	50.92	49.82	50.23	145,783	+0.55(+1.12%)
Mar 21, 2005	50.05	50.05	49.28	49.68	262,783	+0.04(+0.07%)
Mar 18, 2005	49.41	50.01	49.18	49.64	535,860	+0.11(+0.22%)
Mar 17, 2005	49.53	50.14	49.53	49.53	148,892	-0.09(-0.18%)
Mar 16, 2005	49.31	49.99	49.08	49.62	106,729	+0.43(+0.87%)
Mar 15, 2005	50.33	50.34	48.79	49.20	124,475	-0.92(-1.83%)
Mar 14, 2005	48.52	50.35	48.30	50.11	217,497	+1.83(+3.79%)
Mar 11, 2005	47.61	48.41	47.46	48.29	116,780	+0.83(+1.74%)
Mar 10, 2005	48.21	48.58	47.27	47.46	169,489	-0.73(-1.51%)
Mar 09, 2005	48.83	49.25	48.02	48.19	186,256	-0.95(-1.93%)
Mar 08, 2005	49.54	49.54	48.79	49.13	73,748	-0.28(-0.57%)
Mar 07, 2005	49.76	49.94	48.91	49.41	61,820	-0.20(-0.40%)
Mar 04, 2005	49.50	49.86	49.11	49.61	109,036	+0.43(+0.87%)
Mar 03, 2005	48.98	49.35	48.84	49.19	153,582	+0.13(+0.26%)
Mar 02, 2005	49.00	49.25	48.66	49.06	134,198	+0.15(+0.30%)

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.