Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	51.17	51.52	50.28	50.34	887,892	-0.84(-1.64%)
May 27, 2005	50.95	51.56	50.95	51.17	427,511	+0.05(+0.09%)
May 26, 2005	50.66	51.28	50.66	51.13	683,430	+0.47(+0.92%)
May 25, 2005	51.66	51.75	50.53	50.66	720,185	-1.24(-2.39%)
May 24, 2005	52.35	52.75	51.54	51.90	590,177	-0.93(-1.77%)
May 23, 2005	52.70	53.09	51.71	52.83	747,278	+0.37(+0.71%)
May 20, 2005	52.81	52.85	52.14	52.46	541,661	-0.39(-0.74%)
May 19, 2005	52.52	53.09	52.12	52.85	749,378	+0.33(+0.63%)
May 18, 2005	50.56	52.80	50.37	52.52	1,309,733	+2.24(+4.45%)
May 17, 2005	50.09	50.39	49.52	50.28	559,198	-0.03(-0.06%)
May 16, 2005	49.17	50.42	49.01	50.31	623,572	+1.10(+2.23%)
May 13, 2005	49.85	50.13	48.09	49.21	1,016,324	-0.64(-1.28%)
May 12, 2005	51.09	51.28	49.61	49.85	760,405	-1.43(-2.79%)
May 11, 2005	50.90	51.46	49.53	51.28	645,100	+0.50(+0.99%)
May 10, 2005	52.37	52.42	50.60	50.77	575,160	-1.82(-3.46%)
May 09, 2005	51.95	52.61	51.20	52.59	721,340	+0.70(+1.36%)
May 06, 2005	52.37	52.66	51.58	51.89	468,046	-0.08(-0.15%)
May 05, 2005	51.83	52.53	51.13	51.96	806,926	+0.13(+0.26%)
May 04, 2005	49.99	52.48	49.90	51.83	1,287,050	+2.59(+5.26%)
May 03, 2005	49.12	50.03	48.71	49.24	566,549	-0.62(-1.24%)
May 02, 2005	50.16	50.95	49.04	49.86	761,035	-0.40(-0.80%)
Apr 29, 2005	50.56	51.18	49.10	50.26	992,696	-0.10(-0.19%)
Apr 28, 2005	51.33	51.89	49.71	50.36	1,095,189	-0.96(-1.87%)
Apr 27, 2005	52.37	52.85	51.20	51.32	1,728,108	-2.57(-4.77%)
Apr 26, 2005	51.80	54.70	51.20	53.89	3,121,432	+4.93(+10.08%)
Apr 25, 2005	47.37	49.70	46.78	48.96	1,497,812	+2.83(+6.13%)
Apr 22, 2005	49.59	49.75	45.47	46.13	1,406,555	-3.47(-6.99%)
Apr 21, 2005	49.16	50.12	48.11	49.59	818,793	+1.39(+2.88%)
Apr 20, 2005	50.56	50.56	47.69	48.20	1,072,821	-2.36(-4.67%)
Apr 19, 2005	50.94	51.78	49.88	50.56	606,665	+0.96(+1.94%)
Apr 18, 2005	49.52	50.47	47.85	49.60	1,011,178	-0.60(-1.19%)
Apr 15, 2005	51.59	52.09	49.92	50.20	938,403	-1.58(-3.05%)
Apr 14, 2005	54.33	54.43	51.37	51.78	783,823	-2.35(-4.34%)
Apr 13, 2005	54.28	56.42	53.78	54.14	1,236,223	+0.19(+0.35%)
Apr 12, 2005	53.34	54.08	52.60	53.95	621,367	+0.58(+1.09%)
Apr 11, 2005	52.99	53.80	52.51	53.36	571,275	+0.37(+0.70%)
Apr 08, 2005	53.80	54.42	52.85	52.99	541,871	-0.57(-1.07%)
Apr 07, 2005	53.56	54.04	52.75	53.56	1,040,687	+1.52(+2.93%)
Apr 06, 2005	51.23	52.37	51.23	52.04	684,795	+1.00(+1.96%)
Apr 05, 2005	50.58	51.30	50.57	51.04	324,072	+0.35(+0.70%)
Apr 04, 2005	50.95	51.16	49.76	50.69	436,647	-0.15(-0.30%)
Apr 01, 2005	50.14	50.95	50.14	50.84	567,494	+1.18(+2.38%)
Mar 31, 2005	50.14	50.29	49.54	49.66	569,175	-0.52(-1.04%)
Mar 30, 2005	49.52	50.92	49.47	50.18	934,623	+0.33(+0.67%)
Mar 29, 2005	50.96	51.94	49.61	49.85	642,894	-1.26(-2.46%)
Mar 28, 2005	51.76	51.98	50.85	51.11	578,941	-0.65(-1.25%)
Mar 24, 2005	51.33	52.36	51.29	51.76	447,674	+0.87(+1.70%)
Mar 23, 2005	52.42	52.42	50.56	50.89	1,220,681	-1.53(-2.92%)
Mar 22, 2005	52.47	52.67	51.91	52.42	1,051,818	+0.10(+0.18%)
Mar 21, 2005	53.94	53.94	51.52	52.33	1,360,874	-1.72(-3.19%)
Mar 18, 2005	54.75	54.75	53.56	54.05	1,329,475	-0.70(-1.29%)
Mar 17, 2005	53.52	55.04	53.47	54.75	865,839	+1.19(+2.22%)
Mar 16, 2005	54.67	54.67	53.33	53.56	1,036,381	-1.10(-2.00%)
Mar 15, 2005	52.56	55.85	52.33	54.66	2,315,870	+3.62(+7.09%)
Mar 14, 2005	50.72	51.27	50.63	51.04	556,258	+0.56(+1.11%)
Mar 11, 2005	49.82	50.91	49.82	50.48	975,158	+0.95(+1.92%)
Mar 10, 2005	49.53	49.80	48.76	49.53	816,377	+0.00(+0.00%)
Mar 09, 2005	50.09	50.09	48.88	49.53	843,786	-0.68(-1.35%)
Mar 08, 2005	51.20	51.23	49.76	50.20	849,352	-1.00(-1.95%)
Mar 07, 2005	48.46	51.76	48.34	51.20	1,894,555	+3.72(+7.84%)
Mar 04, 2005	47.90	47.90	47.22	47.48	470,672	-0.09(-0.18%)
Mar 03, 2005	47.99	48.04	47.00	47.57	980,304	-0.07(-0.14%)
Mar 02, 2005	47.42	47.84	46.98	47.63	696,767	+0.30(+0.64%)

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.