Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	49.58	50.31	49.57	50.31	402,144	+0.69(+1.39%)
May 27, 2005	49.45	49.68	49.15	49.62	149,949	+0.38(+0.78%)
May 26, 2005	49.87	50.22	48.95	49.23	280,817	-0.48(-0.96%)
May 25, 2005	50.50	50.52	49.47	49.71	180,321	-0.85(-1.68%)
May 24, 2005	50.94	51.25	50.37	50.56	189,703	-0.69(-1.35%)
May 23, 2005	51.74	51.93	51.22	51.25	210,692	-0.49(-0.95%)
May 20, 2005	51.17	51.74	50.81	51.74	283,679	+0.57(+1.12%)
May 19, 2005	50.53	51.51	50.43	51.17	295,446	+0.48(+0.96%)
May 18, 2005	50.31	50.75	50.06	50.69	265,870	+0.52(+1.03%)
May 17, 2005	49.74	50.26	49.32	50.17	163,624	+0.27(+0.54%)
May 16, 2005	49.54	50.05	49.51	49.90	346,013	+0.52(+1.04%)
May 13, 2005	49.88	49.95	49.17	49.39	285,270	-0.36(-0.73%)
May 12, 2005	49.96	50.18	49.52	49.75	466,545	-0.34(-0.68%)
May 11, 2005	49.84	50.30	49.32	50.09	280,817	+0.25(+0.50%)
May 10, 2005	49.65	49.92	49.37	49.84	258,237	+0.03(+0.06%)
May 09, 2005	48.90	49.87	48.86	49.81	401,508	+1.01(+2.06%)
May 06, 2005	48.31	49.41	47.93	48.80	506,139	+0.33(+0.69%)
May 05, 2005	47.01	48.49	47.01	48.47	405,325	+1.46(+3.10%)
May 04, 2005	46.79	47.45	46.76	47.01	271,753	+0.07(+0.15%)
May 03, 2005	47.61	47.61	46.72	46.94	325,182	-0.82(-1.72%)
May 02, 2005	48.11	48.14	46.62	47.76	401,985	+0.00(+0.00%)
Apr 29, 2005	46.71	47.76	46.38	47.76	231,523	+1.21(+2.61%)
Apr 28, 2005	47.04	47.04	46.42	46.55	135,002	-0.49(-1.04%)
Apr 27, 2005	46.47	47.17	45.93	47.04	217,053	+0.64(+1.37%)
Apr 26, 2005	46.52	46.81	46.32	46.40	165,214	-0.12(-0.26%)
Apr 25, 2005	45.12	46.52	45.09	46.52	339,970	+1.29(+2.85%)
Apr 22, 2005	44.77	45.24	44.39	45.24	159,013	+0.37(+0.83%)
Apr 21, 2005	44.59	44.87	44.08	44.86	142,317	+0.37(+0.83%)
Apr 20, 2005	45.03	45.15	44.39	44.49	233,749	-0.74(-1.64%)
Apr 19, 2005	44.78	45.24	44.68	45.24	170,780	+0.40(+0.88%)
Apr 18, 2005	44.78	45.06	44.18	44.84	146,292	+0.16(+0.35%)
Apr 15, 2005	44.71	45.12	44.39	44.68	231,523	+0.03(+0.07%)
Apr 14, 2005	44.96	45.06	44.59	44.65	158,218	-0.31(-0.70%)
Apr 13, 2005	45.34	45.56	44.83	44.96	146,769	-0.46(-1.01%)
Apr 12, 2005	44.65	45.42	44.34	45.42	243,608	+0.77(+1.73%)
Apr 11, 2005	44.61	44.68	44.19	44.65	172,370	+0.07(+0.16%)
Apr 08, 2005	44.56	44.90	44.32	44.58	332,020	-0.08(-0.18%)
Apr 07, 2005	44.29	44.85	44.08	44.66	153,924	+0.53(+1.21%)
Apr 06, 2005	44.18	44.46	44.03	44.13	180,162	+0.11(+0.24%)
Apr 05, 2005	43.75	44.13	43.75	44.02	219,120	+0.27(+0.62%)
Apr 04, 2005	43.83	43.83	43.08	43.75	302,920	+0.08(+0.17%)
Apr 01, 2005	44.21	44.21	43.17	43.68	364,935	+0.22(+0.51%)
Mar 31, 2005	43.95	44.34	43.22	43.46	264,280	-0.43(-0.99%)
Mar 30, 2005	43.55	44.02	43.55	43.89	270,481	+0.43(+0.98%)
Mar 29, 2005	43.32	43.80	43.12	43.46	553,366	-0.36(-0.83%)
Mar 28, 2005	44.37	44.68	43.60	43.83	300,376	-0.52(-1.16%)
Mar 24, 2005	44.59	45.15	44.34	44.34	212,123	+0.10(+0.23%)
Mar 23, 2005	44.56	44.65	43.68	44.24	589,144	-0.47(-1.05%)
Mar 22, 2005	45.53	46.00	44.50	44.71	238,997	-0.69(-1.52%)
Mar 21, 2005	46.03	46.03	45.13	45.41	297,991	-0.60(-1.30%)
Mar 18, 2005	46.85	46.85	45.59	46.00	345,059	-0.47(-1.01%)
Mar 17, 2005	45.97	46.54	45.97	46.47	110,673	+0.58(+1.27%)
Mar 16, 2005	46.59	46.73	45.82	45.89	202,742	-0.58(-1.25%)
Mar 15, 2005	46.73	47.28	46.37	46.47	287,973	-0.10(-0.22%)
Mar 14, 2005	45.56	46.57	45.55	46.57	110,196	+1.01(+2.22%)
Mar 11, 2005	46.10	46.10	45.47	45.56	212,441	-0.60(-1.31%)
Mar 10, 2005	45.86	46.31	45.47	46.16	217,689	+0.30(+0.66%)
Mar 09, 2005	47.04	47.04	45.59	45.86	405,961	-1.60(-3.37%)
Mar 08, 2005	47.77	47.77	47.18	47.46	164,101	-0.38(-0.79%)
Mar 07, 2005	47.13	48.18	46.99	47.83	387,356	+0.70(+1.49%)
Mar 04, 2005	46.22	47.35	46.18	47.13	390,695	+0.91(+1.96%)
Mar 03, 2005	46.35	46.68	46.17	46.22	306,895	+0.06(+0.14%)
Mar 02, 2005	46.47	46.47	45.74	46.16	292,743	-0.31(-0.66%)

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.