Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	54.41	55.30	54.34	54.88	171,587	-0.02(-0.04%)
May 27, 2005	54.75	55.11	54.50	54.90	197,250	+0.40(+0.73%)
May 26, 2005	54.40	55.18	54.32	54.50	336,582	+0.22(+0.41%)
May 25, 2005	55.81	55.81	54.07	54.28	230,990	-1.21(-2.18%)
May 24, 2005	55.31	56.19	54.22	55.49	228,700	+0.27(+0.49%)
May 23, 2005	54.74	55.70	54.51	55.22	291,676	+1.00(+1.84%)
May 20, 2005	51.70	54.62	51.41	54.22	396,239	+1.89(+3.61%)
May 19, 2005	53.63	53.95	52.00	52.33	318,750	-1.05(-1.97%)
May 18, 2005	50.50	53.99	50.50	53.38	412,000	+2.92(+5.79%)
May 17, 2005	48.27	50.50	47.85	50.46	201,838	+2.19(+4.54%)
May 16, 2005	48.35	48.80	48.02	48.27	123,738	-0.29(-0.60%)
May 13, 2005	49.51	49.60	48.05	48.56	95,501	-0.88(-1.78%)
May 12, 2005	50.05	50.66	49.02	49.44	103,133	-0.61(-1.22%)
May 11, 2005	50.35	50.35	48.90	50.05	164,597	-0.21(-0.42%)
May 10, 2005	50.78	51.69	50.14	50.26	111,151	-0.95(-1.86%)
May 09, 2005	51.05	51.27	49.80	51.21	129,109	+0.06(+0.12%)
May 06, 2005	51.38	51.98	50.88	51.15	94,708	+0.08(+0.16%)
May 05, 2005	50.50	51.32	50.00	51.07	272,472	+0.64(+1.27%)
May 04, 2005	49.75	50.65	49.75	50.43	133,986	+0.82(+1.65%)
May 03, 2005	48.90	49.71	48.63	49.61	95,164	+0.74(+1.51%)
May 02, 2005	48.65	48.89	48.37	48.87	246,776	+0.41(+0.85%)
Apr 29, 2005	48.79	49.44	48.23	48.46	182,585	+0.07(+0.14%)
Apr 28, 2005	49.78	49.78	47.91	48.39	241,760	-1.51(-3.03%)
Apr 27, 2005	50.24	50.32	49.35	49.90	281,345	-0.30(-0.60%)
Apr 26, 2005	50.45	50.75	50.06	50.20	130,004	-0.51(-1.01%)
Apr 25, 2005	50.98	51.17	50.11	50.71	139,384	-0.29(-0.57%)
Apr 22, 2005	51.65	51.75	50.50	51.00	109,754	-0.85(-1.64%)
Apr 21, 2005	51.23	51.92	51.10	51.85	168,096	+0.70(+1.37%)
Apr 20, 2005	51.73	52.10	50.10	51.15	227,133	-0.87(-1.67%)
Apr 19, 2005	52.08	52.61	51.60	52.02	266,874	-0.09(-0.17%)
Apr 18, 2005	51.80	52.48	51.18	52.11	165,647	+0.11(+0.21%)
Apr 15, 2005	51.79	52.50	51.79	52.00	193,549	+0.25(+0.48%)
Apr 14, 2005	51.54	52.36	50.70	51.75	151,436	+0.56(+1.09%)
Apr 13, 2005	52.37	52.87	50.15	51.19	409,773	-1.34(-2.55%)
Apr 12, 2005	52.14	53.03	51.29	52.53	349,764	-0.95(-1.78%)
Apr 11, 2005	52.49	53.63	52.49	53.48	234,374	+0.89(+1.69%)
Apr 08, 2005	52.75	52.87	52.20	52.59	140,562	-0.46(-0.87%)
Apr 07, 2005	52.41	53.40	51.66	53.05	170,288	+0.49(+0.93%)
Apr 06, 2005	50.64	52.95	50.51	52.56	198,792	+1.92(+3.79%)
Apr 05, 2005	49.31	50.95	49.31	50.64	176,601	+1.18(+2.39%)
Apr 04, 2005	49.25	49.46	48.93	49.46	120,457	-0.11(-0.22%)
Apr 01, 2005	49.00	50.49	49.00	49.57	358,410	-1.34(-2.63%)
Mar 31, 2005	50.30	50.95	50.06	50.91	237,786	+0.35(+0.69%)
Mar 30, 2005	50.61	50.84	49.56	50.56	492,341	+0.14(+0.28%)
Mar 29, 2005	49.67	50.95	49.62	50.42	485,202	+0.19(+0.38%)
Mar 28, 2005	50.10	50.29	48.88	50.23	184,242	+0.43(+0.86%)
Mar 24, 2005	49.50	50.57	49.50	49.80	246,253	+0.52(+1.06%)
Mar 23, 2005	48.68	49.31	48.33	49.28	78,194	+0.41(+0.84%)
Mar 22, 2005	49.11	49.83	48.66	48.87	66,502	-0.38(-0.77%)
Mar 21, 2005	49.01	49.37	48.70	49.25	93,062	+0.05(+0.10%)
Mar 18, 2005	50.16	50.16	49.00	49.20	235,143	-0.90(-1.80%)
Mar 17, 2005	50.07	50.20	49.46	50.10	105,828	+0.36(+0.72%)
Mar 16, 2005	48.96	49.92	48.31	49.74	254,607	+0.50(+1.02%)
Mar 15, 2005	49.20	50.23	49.11	49.24	240,989	+0.19(+0.39%)
Mar 14, 2005	47.90	49.05	47.90	49.05	226,379	+1.02(+2.12%)
Mar 11, 2005	47.92	48.35	47.61	48.03	274,185	+0.03(+0.06%)
Mar 10, 2005	46.43	48.18	45.92	48.00	424,029	+1.80(+3.90%)
Mar 09, 2005	46.04	46.35	45.55	46.20	113,112	+0.20(+0.43%)
Mar 08, 2005	46.10	46.33	45.70	46.00	84,081	-0.10(-0.22%)
Mar 07, 2005	45.41	46.22	45.24	46.10	185,625	+0.97(+2.15%)
Mar 04, 2005	45.21	45.77	45.08	45.13	118,401	+0.02(+0.04%)
Mar 03, 2005	45.69	45.80	44.93	45.11	118,294	-0.29(-0.64%)
Mar 02, 2005	45.75	46.50	45.33	45.40	158,676	-0.57(-1.24%)

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.