Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	48.56	48.56	48.29	48.49	11,886	-0.09(-0.18%)
May 27, 2005	48.41	48.58	48.40	48.58	7,377	+0.17(+0.35%)
May 26, 2005	48.42	48.48	48.30	48.41	10,110	+0.18(+0.38%)
May 25, 2005	48.13	48.26	48.09	48.23	6,421	-0.09(-0.18%)
May 24, 2005	48.26	48.32	48.08	48.32	6,147	-0.06(-0.12%)
May 23, 2005	48.18	48.37	48.13	48.37	10,793	+0.29(+0.61%)
May 20, 2005	48.13	48.13	48.00	48.08	3,278	-0.15(-0.30%)
May 19, 2005	48.04	48.23	47.99	48.23	8,060	+0.32(+0.67%)
May 18, 2005	47.72	47.99	47.72	47.91	13,115	+0.48(+1.01%)
May 17, 2005	47.03	47.43	46.92	47.43	12,979	+0.37(+0.78%)
May 16, 2005	46.64	47.06	46.64	47.06	8,743	+0.42(+0.89%)
May 13, 2005	47.21	47.21	46.43	46.64	8,607	-0.59(-1.24%)
May 12, 2005	47.94	47.94	47.10	47.23	11,066	-0.64(-1.35%)
May 11, 2005	47.80	47.91	47.47	47.87	12,022	+0.24(+0.51%)
May 10, 2005	48.20	48.20	47.58	47.63	22,269	-0.67(-1.39%)
May 09, 2005	48.02	48.30	47.95	48.30	7,514	+0.28(+0.58%)
May 06, 2005	48.42	48.45	48.02	48.02	15,301	-0.26(-0.53%)
May 05, 2005	48.24	48.42	47.94	48.28	6,421	-0.02(-0.05%)
May 04, 2005	47.69	48.30	47.69	48.30	11,066	+0.81(+1.71%)
May 03, 2005	47.80	47.89	47.49	47.49	57,927	-0.29(-0.60%)
May 02, 2005	47.80	47.80	47.48	47.77	27,461	+0.09(+0.18%)
Apr 29, 2005	47.06	47.69	46.81	47.69	14,345	+0.56(+1.20%)
Apr 28, 2005	47.18	47.31	47.09	47.12	2,732	-0.48(-1.01%)
Apr 27, 2005	47.15	47.64	47.15	47.61	3,278	+0.17(+0.35%)
Apr 26, 2005	47.69	47.80	47.39	47.44	9,153	-0.32(-0.67%)
Apr 25, 2005	47.72	47.90	47.67	47.76	8,607	+0.39(+0.82%)
Apr 22, 2005	47.39	47.66	47.21	47.37	4,508	-0.02(-0.05%)
Apr 21, 2005	47.11	47.39	46.84	47.39	13,798	+0.70(+1.49%)
Apr 20, 2005	47.17	47.40	46.65	46.70	12,159	-0.63(-1.33%)
Apr 19, 2005	47.10	47.42	47.10	47.33	9,563	+0.38(+0.81%)
Apr 18, 2005	46.73	47.00	46.52	46.95	12,159	+0.25(+0.53%)
Apr 15, 2005	47.56	47.56	46.70	46.70	8,607	-1.02(-2.13%)
Apr 14, 2005	47.89	47.89	47.50	47.72	6,011	-0.26(-0.53%)
Apr 13, 2005	48.55	48.55	47.94	47.97	12,569	-0.59(-1.22%)
Apr 12, 2005	48.16	48.60	47.94	48.56	9,017	+0.28(+0.58%)
Apr 11, 2005	48.38	48.43	48.20	48.29	7,240	-0.01(-0.03%)
Apr 08, 2005	48.68	48.70	48.22	48.30	7,787	-0.37(-0.75%)
Apr 07, 2005	48.67	48.78	48.52	48.67	10,929	+0.18(+0.38%)
Apr 06, 2005	48.38	48.63	48.34	48.48	8,197	+0.36(+0.75%)
Apr 05, 2005	48.23	48.30	48.10	48.13	11,203	+0.12(+0.24%)
Apr 04, 2005	47.98	48.09	47.83	48.01	8,060	-0.01(-0.02%)
Apr 01, 2005	48.51	48.61	47.78	48.02	25,001	-0.21(-0.44%)
Mar 31, 2005	48.22	48.23	48.04	48.23	5,601	+0.27(+0.56%)
Mar 30, 2005	47.39	47.96	47.39	47.96	10,110	+0.69(+1.46%)
Mar 29, 2005	47.47	47.85	47.27	47.27	8,333	-0.44(-0.92%)
Mar 28, 2005	47.58	47.83	47.58	47.71	21,722	-0.10(-0.20%)
Mar 24, 2005	48.20	48.20	47.80	47.80	7,924	-0.12(-0.26%)
Mar 23, 2005	47.94	48.05	47.76	47.93	6,557	-0.18(-0.37%)
Mar 22, 2005	48.74	48.90	48.10	48.10	19,946	-0.67(-1.37%)
Mar 21, 2005	48.59	48.78	48.43	48.77	11,476	-0.25(-0.51%)
Mar 18, 2005	48.97	49.02	48.64	49.02	5,738	+0.11(+0.22%)
Mar 17, 2005	48.93	48.97	48.72	48.91	11,203	+0.15(+0.32%)
Mar 16, 2005	48.84	48.95	48.66	48.76	14,481	-0.50(-1.01%)
Mar 15, 2005	49.68	49.74	49.25	49.25	22,679	-0.26(-0.52%)
Mar 14, 2005	49.36	49.51	49.26	49.51	74,595	+0.37(+0.74%)
Mar 11, 2005	49.33	49.62	49.11	49.14	16,804	-0.23(-0.47%)
Mar 10, 2005	49.52	49.52	49.11	49.38	7,240	+0.01(+0.03%)
Mar 09, 2005	49.99	50.05	49.36	49.36	17,897	-0.83(-1.66%)
Mar 08, 2005	50.23	50.24	50.04	50.20	20,493	-0.07(-0.15%)
Mar 07, 2005	50.30	50.34	50.18	50.27	23,635	-0.01(-0.01%)
Mar 04, 2005	49.96	50.44	49.96	50.28	8,333	+0.48(+0.96%)
Mar 03, 2005	49.96	49.96	49.52	49.80	14,618	+0.06(+0.12%)
Mar 02, 2005	49.63	49.96	49.63	49.74	12,159	-0.03(-0.06%)

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.