Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	50.37	50.46	50.18	50.19	139,848	-0.30(-0.59%)
May 27, 2005	50.42	50.48	50.30	50.48	67,291	+0.09(+0.17%)
May 26, 2005	50.21	50.44	50.20	50.40	151,791	+0.32(+0.64%)
May 25, 2005	50.23	50.23	49.88	50.08	132,785	-0.16(-0.33%)
May 24, 2005	50.15	50.29	50.07	50.24	256,325	-0.05(-0.11%)
May 23, 2005	50.08	50.36	50.03	50.30	1,186,211	+0.30(+0.61%)
May 20, 2005	50.05	50.11	49.86	49.99	282,651	-0.11(-0.22%)
May 19, 2005	49.96	50.13	49.84	50.10	153,332	+0.19(+0.37%)
May 18, 2005	49.56	49.95	49.46	49.91	198,279	+0.62(+1.26%)
May 17, 2005	48.79	49.37	48.75	49.29	245,794	+0.31(+0.64%)
May 16, 2005	48.59	49.01	48.52	48.98	118,145	+0.47(+0.96%)
May 13, 2005	48.82	48.88	48.13	48.51	87,582	-0.22(-0.45%)
May 12, 2005	49.19	49.29	48.63	48.73	101,194	-0.47(-0.95%)
May 11, 2005	48.98	49.21	48.63	49.20	151,791	+0.29(+0.59%)
May 10, 2005	49.29	49.29	48.83	48.91	288,687	-0.58(-1.16%)
May 09, 2005	49.17	49.49	49.10	49.49	96,571	+0.35(+0.71%)
May 06, 2005	49.45	49.45	49.11	49.14	99,525	-0.02(-0.03%)
May 05, 2005	49.37	49.42	48.93	49.15	136,124	-0.12(-0.24%)
May 04, 2005	48.86	49.30	48.71	49.27	138,436	+0.58(+1.18%)
May 03, 2005	48.69	48.89	48.51	48.69	166,174	+0.02(+0.05%)
May 02, 2005	48.67	48.72	48.39	48.67	121,613	+0.16(+0.32%)
Apr 29, 2005	48.17	48.51	47.75	48.51	208,810	+0.62(+1.30%)
Apr 28, 2005	48.33	48.38	47.89	47.89	167,459	-0.53(-1.09%)
Apr 27, 2005	48.27	48.58	47.96	48.42	205,214	+0.06(+0.13%)
Apr 26, 2005	48.55	48.88	48.29	48.36	187,620	-0.39(-0.80%)
Apr 25, 2005	48.55	48.75	48.46	48.75	275,074	+0.39(+0.81%)
Apr 22, 2005	48.40	48.56	47.85	48.36	191,216	-0.22(-0.45%)
Apr 21, 2005	48.18	48.63	47.95	48.58	192,115	+0.92(+1.93%)
Apr 20, 2005	48.44	48.44	47.56	47.66	236,163	-0.69(-1.42%)
Apr 19, 2005	48.24	48.40	48.12	48.34	211,506	+0.35(+0.73%)
Apr 18, 2005	47.95	48.09	47.69	47.99	299,089	+0.15(+0.31%)
Apr 15, 2005	48.54	48.61	47.78	47.84	273,533	-0.67(-1.38%)
Apr 14, 2005	49.14	49.14	48.51	48.51	194,170	-0.64(-1.30%)
Apr 13, 2005	49.62	49.63	49.03	49.15	100,167	-0.52(-1.05%)
Apr 12, 2005	49.37	49.75	48.98	49.67	265,057	+0.25(+0.50%)
Apr 11, 2005	49.62	49.62	49.33	49.42	620,651	+0.06(+0.13%)
Apr 08, 2005	49.91	49.91	49.36	49.36	136,766	-0.49(-0.98%)
Apr 07, 2005	49.56	49.89	49.53	49.85	153,975	+0.33(+0.66%)
Apr 06, 2005	49.61	49.78	49.48	49.53	250,032	+0.06(+0.13%)
Apr 05, 2005	49.37	49.53	49.24	49.46	193,014	+0.23(+0.47%)
Apr 04, 2005	49.14	49.31	48.86	49.23	99,011	+0.05(+0.11%)
Apr 01, 2005	49.69	49.80	48.95	49.17	1,229,617	-0.25(-0.50%)
Mar 31, 2005	49.34	49.54	49.32	49.42	184,924	+0.02(+0.05%)
Mar 30, 2005	48.89	49.40	48.89	49.40	174,265	+0.67(+1.37%)
Mar 29, 2005	49.04	49.29	48.65	48.73	305,381	-0.40(-0.81%)
Mar 28, 2005	49.20	49.30	49.10	49.13	239,759	+0.07(+0.14%)
Mar 24, 2005	49.18	49.34	49.05	49.06	243,868	-0.34(-0.69%)
Mar 23, 2005	49.38	49.52	49.20	49.40	169,513	+0.04(+0.08%)
Mar 22, 2005	49.96	50.11	49.36	49.36	329,267	-0.48(-0.97%)
Mar 21, 2005	50.10	50.10	49.64	49.84	73,969	-0.19(-0.39%)
Mar 18, 2005	50.23	50.23	49.79	50.04	960,449	-0.07(-0.14%)
Mar 17, 2005	50.07	50.23	49.95	50.11	152,819	+0.06(+0.12%)
Mar 16, 2005	50.35	50.35	49.93	50.05	184,538	-0.44(-0.88%)
Mar 15, 2005	50.98	51.00	50.46	50.49	129,446	-0.34(-0.67%)
Mar 14, 2005	50.65	50.83	50.47	50.83	115,706	+0.31(+0.62%)
Mar 11, 2005	50.81	50.98	50.37	50.52	161,551	-0.26(-0.52%)
Mar 10, 2005	50.85	50.88	50.51	50.79	291,640	+0.07(+0.14%)
Mar 09, 2005	51.17	51.25	50.72	50.72	148,581	-0.53(-1.03%)
Mar 08, 2005	51.39	51.50	51.18	51.25	154,103	-0.26(-0.51%)
Mar 07, 2005	51.28	51.64	51.28	51.51	164,248	+0.18(+0.35%)
Mar 04, 2005	51.00	51.45	51.00	51.33	310,646	+0.51(+1.00%)
Mar 03, 2005	51.05	51.08	50.60	50.83	219,725	-0.03(-0.06%)
Mar 02, 2005	50.69	51.07	50.59	50.86	178,631	+0.00(+0.00%)

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.