Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	45.25	45.50	45.25	45.25	5,680	-0.25(-0.55%)
May 27, 2005	45.10	45.85	45.10	45.50	7,300	+0.15(+0.33%)
May 26, 2005	45.05	45.50	45.05	45.35	4,420	-0.10(-0.22%)
May 25, 2005	46.25	46.50	45.35	45.45	4,780	+0.15(+0.33%)
May 24, 2005	45.00	45.95	45.00	45.30	41,020	+0.15(+0.33%)
May 23, 2005	45.20	45.25	45.00	45.15	38,760	-0.05(-0.11%)
May 20, 2005	45.00	45.35	45.00	45.20	14,820	+0.20(+0.44%)
May 19, 2005	44.50	45.20	44.50	45.00	10,980	-0.45(-0.99%)
May 18, 2005	45.75	45.75	44.80	45.45	22,920	-0.15(-0.33%)
May 17, 2005	45.40	45.65	45.00	45.60	24,980	+0.10(+0.22%)
May 16, 2005	44.75	46.00	44.75	45.50	2,620	+0.75(+1.68%)
May 13, 2005	44.75	45.05	44.75	44.75	1,480	-0.30(-0.67%)
May 12, 2005	46.25	46.30	44.90	45.05	2,140	-1.00(-2.17%)
May 11, 2005	45.10	46.60	45.05	46.05	2,760	+0.90(+1.99%)
May 10, 2005	46.85	46.85	45.10	45.15	2,560	-1.20(-2.59%)
May 09, 2005	45.15	46.55	45.15	46.35	8,080	+1.25(+2.77%)
May 06, 2005	45.95	45.95	44.50	45.10	6,980	-0.90(-1.96%)
May 05, 2005	45.50	46.20	45.50	46.00	800	+0.00(+0.00%)
May 04, 2005	44.50	46.95	44.50	46.00	3,020	+1.20(+2.68%)
May 03, 2005	44.25	44.85	44.20	44.80	480	+0.55(+1.24%)
May 02, 2005	45.50	45.50	43.50	44.25	5,020	-1.50(-3.28%)
Apr 29, 2005	45.75	45.80	44.50	45.75	2,680	+0.20(+0.44%)
Apr 28, 2005	47.00	47.00	45.50	45.55	2,540	-1.60(-3.39%)
Apr 27, 2005	48.75	48.75	46.95	47.15	3,820	-1.85(-3.78%)
Apr 26, 2005	49.00	49.25	48.50	49.00	5,380	-0.30(-0.61%)
Apr 25, 2005	49.50	49.50	48.25	49.30	5,000	-0.20(-0.40%)
Apr 22, 2005	49.50	49.75	49.45	49.50	1,060	+0.00(+0.00%)
Apr 21, 2005	49.70	49.75	49.25	49.50	5,480	-0.20(-0.40%)
Apr 20, 2005	49.55	49.75	49.25	49.70	22,240	-0.10(-0.20%)
Apr 19, 2005	50.15	50.25	49.75	49.80	22,060	-0.60(-1.19%)
Apr 18, 2005	50.40	50.65	50.25	50.40	2,120	-0.10(-0.20%)
Apr 15, 2005	50.85	51.25	50.50	50.50	3,140	-0.85(-1.66%)
Apr 14, 2005	51.00	51.35	50.00	51.35	5,120	+0.30(+0.59%)
Apr 13, 2005	50.50	51.15	50.50	51.05	2,180	+0.40(+0.79%)
Apr 12, 2005	50.50	50.65	50.50	50.65	920	+0.05(+0.10%)
Apr 11, 2005	50.00	50.60	50.00	50.60	11,140	+0.60(+1.20%)
Apr 08, 2005	50.15	50.40	49.75	50.00	3,900	-0.15(-0.30%)
Apr 07, 2005	50.50	50.50	50.10	50.15	2,740	-0.60(-1.18%)
Apr 06, 2005	50.75	50.90	50.35	50.75	27,780	-0.50(-0.98%)
Apr 05, 2005	50.60	51.30	50.25	51.25	2,140	+0.80(+1.59%)
Apr 04, 2005	50.95	51.00	50.05	50.45	7,720	-0.35(-0.69%)
Apr 01, 2005	51.75	51.75	50.70	50.80	900	-1.15(-2.21%)
Mar 31, 2005	53.95	53.95	51.25	51.95	6,080	-2.50(-4.59%)
Mar 30, 2005	54.00	55.05	53.75	54.45	1,180	-4.55(-7.71%)
Mar 29, 2005	55.75	59.00	54.25	59.00	2,400	+2.75(+4.89%)
Mar 28, 2005	56.30	56.65	55.80	56.25	5,020	-0.10(-0.18%)
Mar 24, 2005	56.50	57.15	56.25	56.35	9,580	-0.35(-0.62%)
Mar 23, 2005	57.05	57.55	56.70	56.70	38,660	-0.55(-0.96%)
Mar 22, 2005	57.30	57.65	56.50	57.25	4,880	-0.50(-0.87%)
Mar 21, 2005	57.25	57.95	56.60	57.75	3,360	+0.55(+0.96%)
Mar 18, 2005	57.00	57.25	56.65	57.20	3,260	+0.20(+0.35%)
Mar 17, 2005	56.75	57.10	56.40	57.00	2,840	+0.00(+0.00%)
Mar 16, 2005	56.80	57.25	56.65	57.00	1,300	+0.70(+1.24%)
Mar 15, 2005	58.45	58.45	56.25	56.30	3,560	-1.95(-3.35%)
Mar 14, 2005	58.20	59.15	58.00	58.25	7,260	+0.05(+0.09%)
Mar 11, 2005	56.25	59.20	56.25	58.20	4,300	+2.10(+3.74%)
Mar 10, 2005	55.65	56.75	55.50	56.10	4,840	+1.10(+2.00%)
Mar 09, 2005	54.90	55.60	54.50	55.00	2,980	+0.35(+0.64%)
Mar 08, 2005	54.50	55.10	54.25	54.65	2,380	-0.35(-0.64%)
Mar 07, 2005	55.40	55.40	54.50	55.00	1,180	-0.15(-0.27%)
Mar 04, 2005	55.00	55.60	54.60	55.15	2,940	-0.35(-0.63%)
Mar 03, 2005	55.50	55.75	55.00	55.50	2,660	+0.45(+0.82%)
Mar 02, 2005	54.45	55.95	54.45	55.05	2,840	+0.60(+1.10%)

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.