Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	48.06	48.07	47.78	47.78	838,012	-0.25(-0.51%)
May 27, 2005	47.99	48.08	47.86	48.03	734,646	+0.11(+0.23%)
May 26, 2005	47.80	47.96	47.75	47.92	1,600,648	+0.22(+0.45%)
May 25, 2005	47.76	47.76	47.52	47.70	557,566	+0.02(+0.05%)
May 24, 2005	47.73	47.85	47.64	47.68	953,433	-0.22(-0.47%)
May 23, 2005	47.63	47.99	47.63	47.91	677,975	+0.31(+0.65%)
May 20, 2005	47.70	47.78	47.46	47.60	969,506	-0.14(-0.29%)
May 19, 2005	47.61	47.74	47.44	47.73	471,243	+0.32(+0.67%)
May 18, 2005	47.23	47.58	47.13	47.42	616,316	+0.48(+1.03%)
May 17, 2005	46.51	47.02	46.40	46.93	1,269,627	+0.28(+0.60%)
May 16, 2005	46.16	46.65	46.12	46.65	641,256	+0.53(+1.16%)
May 13, 2005	46.55	46.62	45.82	46.12	616,039	-0.36(-0.78%)
May 12, 2005	47.25	47.30	46.48	46.48	545,096	-0.68(-1.44%)
May 11, 2005	47.12	47.26	46.71	47.16	1,029,225	+0.24(+0.51%)
May 10, 2005	47.25	47.32	46.87	46.92	694,048	-0.64(-1.35%)
May 09, 2005	47.23	47.56	47.16	47.56	629,479	+0.35(+0.73%)
May 06, 2005	47.51	47.53	47.13	47.21	606,478	-0.07(-0.15%)
May 05, 2005	47.38	47.53	46.99	47.29	1,069,131	-0.09(-0.20%)
May 04, 2005	47.10	47.45	46.84	47.38	858,242	+0.53(+1.14%)
May 03, 2005	46.95	47.08	46.63	46.85	613,960	-0.09(-0.20%)
May 02, 2005	46.84	46.94	46.56	46.94	472,490	+0.27(+0.57%)
Apr 29, 2005	46.43	46.78	46.01	46.67	838,843	+0.65(+1.41%)
Apr 28, 2005	46.59	46.60	46.02	46.02	538,860	-0.69(-1.48%)
Apr 27, 2005	46.36	46.89	46.21	46.72	645,413	+0.22(+0.47%)
Apr 26, 2005	46.91	47.08	46.50	46.50	418,452	-0.50(-1.06%)
Apr 25, 2005	46.79	47.08	46.72	47.00	452,537	+0.50(+1.07%)
Apr 22, 2005	46.64	46.77	46.04	46.50	695,434	-0.14(-0.29%)
Apr 21, 2005	46.30	46.67	45.99	46.64	703,193	+0.82(+1.78%)
Apr 20, 2005	46.51	46.61	45.79	45.82	550,222	-0.79(-1.69%)
Apr 19, 2005	46.33	46.63	46.33	46.61	1,312,442	+0.45(+0.99%)
Apr 18, 2005	45.81	46.27	45.76	46.15	1,144,646	+0.28(+0.61%)
Apr 15, 2005	46.58	46.77	45.81	45.87	1,147,833	-0.71(-1.53%)
Apr 14, 2005	47.34	47.34	46.59	46.59	1,233,325	-0.69(-1.45%)
Apr 13, 2005	47.82	47.86	47.17	47.27	611,466	-0.58(-1.21%)
Apr 12, 2005	47.63	48.01	47.23	47.85	1,309,394	+0.20(+0.42%)
Apr 11, 2005	47.68	47.72	47.47	47.65	369,401	+0.05(+0.11%)
Apr 08, 2005	48.04	48.05	47.59	47.60	702,084	-0.40(-0.83%)
Apr 07, 2005	47.85	48.06	47.79	47.99	512,118	+0.14(+0.30%)
Apr 06, 2005	47.68	47.91	47.63	47.85	860,875	+0.39(+0.82%)
Apr 05, 2005	47.47	47.73	47.43	47.46	709,290	-0.04(-0.08%)
Apr 04, 2005	48.12	48.12	47.17	47.50	606,478	+0.07(+0.14%)
Apr 01, 2005	47.86	48.05	47.24	47.43	1,294,568	-0.07(-0.14%)
Mar 31, 2005	47.60	47.69	47.47	47.50	1,004,700	+0.06(+0.12%)
Mar 30, 2005	47.00	47.44	46.92	47.44	1,178,593	+0.65(+1.39%)
Mar 29, 2005	47.15	47.37	46.69	46.79	715,940	-0.36(-0.77%)
Mar 28, 2005	47.20	47.36	47.12	47.15	744,761	+0.05(+0.11%)
Mar 24, 2005	47.19	47.40	47.04	47.10	1,037,539	-0.36(-0.76%)
Mar 23, 2005	47.58	47.63	47.32	47.46	1,377,289	-0.04(-0.08%)
Mar 22, 2005	48.23	48.42	47.50	47.50	1,237,204	-0.66(-1.38%)
Mar 21, 2005	48.32	48.39	47.92	48.16	602,737	-0.10(-0.21%)
Mar 18, 2005	48.49	48.51	48.12	48.26	658,299	-0.17(-0.34%)
Mar 17, 2005	48.33	48.50	48.20	48.43	731,044	+0.19(+0.40%)
Mar 16, 2005	48.41	48.51	48.12	48.23	534,288	-0.38(-0.77%)
Mar 15, 2005	49.15	49.16	48.61	48.61	693,355	-0.34(-0.69%)
Mar 14, 2005	48.64	48.95	48.61	48.95	1,155,592	+0.38(+0.79%)
Mar 11, 2005	48.83	49.02	48.47	48.56	1,202,703	-0.19(-0.40%)
Mar 10, 2005	48.83	48.84	48.42	48.76	882,213	+0.03(+0.06%)
Mar 09, 2005	49.21	49.31	48.68	48.73	556,180	-0.63(-1.27%)
Mar 08, 2005	49.52	49.55	49.31	49.36	624,906	-0.17(-0.35%)
Mar 07, 2005	49.53	49.66	49.48	49.53	954,957	-0.01(-0.03%)
Mar 04, 2005	49.15	49.59	49.08	49.55	584,447	+0.66(+1.34%)
Mar 03, 2005	48.99	49.08	48.65	48.89	597,056	+0.04(+0.07%)
Mar 02, 2005	48.58	49.04	48.58	48.85	1,332,534	+0.08(+0.16%)

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.