Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	50.36	50.45	50.17	50.18	139,863	-0.30(-0.59%)
May 27, 2005	50.42	50.48	50.30	50.48	67,298	+0.09(+0.17%)
May 26, 2005	50.21	50.43	50.20	50.39	151,807	+0.32(+0.64%)
May 25, 2005	50.22	50.22	49.87	50.07	132,799	-0.16(-0.33%)
May 24, 2005	50.14	50.28	50.07	50.24	256,352	-0.05(-0.11%)
May 23, 2005	50.07	50.35	50.03	50.29	1,186,334	+0.30(+0.61%)
May 20, 2005	50.04	50.10	49.85	49.99	282,680	-0.11(-0.22%)
May 19, 2005	49.96	50.13	49.83	50.10	153,348	+0.19(+0.37%)
May 18, 2005	49.55	49.95	49.45	49.91	198,300	+0.62(+1.26%)
May 17, 2005	48.78	49.36	48.74	49.29	245,820	+0.31(+0.64%)
May 16, 2005	48.59	49.01	48.52	48.98	118,158	+0.47(+0.96%)
May 13, 2005	48.82	48.87	48.13	48.51	87,591	-0.22(-0.45%)
May 12, 2005	49.19	49.29	48.62	48.73	101,205	-0.47(-0.95%)
May 11, 2005	48.98	49.20	48.62	49.19	151,807	+0.29(+0.59%)
May 10, 2005	49.29	49.29	48.83	48.90	288,717	-0.58(-1.16%)
May 09, 2005	49.17	49.48	49.09	49.48	96,581	+0.35(+0.71%)
May 06, 2005	49.44	49.44	49.11	49.13	99,535	-0.02(-0.03%)
May 05, 2005	49.36	49.41	48.93	49.15	136,138	-0.12(-0.24%)
May 04, 2005	48.86	49.29	48.70	49.26	138,450	+0.58(+1.18%)
May 03, 2005	48.69	48.89	48.50	48.69	166,192	+0.02(+0.05%)
May 02, 2005	48.66	48.72	48.38	48.66	121,625	+0.16(+0.32%)
Apr 29, 2005	48.17	48.51	47.74	48.51	208,831	+0.62(+1.30%)
Apr 28, 2005	48.32	48.38	47.88	47.88	167,476	-0.53(-1.09%)
Apr 27, 2005	48.27	48.58	47.95	48.41	205,235	+0.06(+0.13%)
Apr 26, 2005	48.55	48.87	48.29	48.35	187,640	-0.39(-0.80%)
Apr 25, 2005	48.55	48.75	48.45	48.74	275,103	+0.39(+0.81%)
Apr 22, 2005	48.40	48.55	47.85	48.35	191,236	-0.22(-0.45%)
Apr 21, 2005	48.17	48.62	47.95	48.57	192,135	+0.92(+1.93%)
Apr 20, 2005	48.43	48.43	47.56	47.65	236,188	-0.69(-1.42%)
Apr 19, 2005	48.24	48.40	48.11	48.34	211,529	+0.35(+0.73%)
Apr 18, 2005	47.95	48.09	47.68	47.99	299,120	+0.15(+0.31%)
Apr 15, 2005	48.54	48.61	47.78	47.84	273,562	-0.67(-1.38%)
Apr 14, 2005	49.13	49.13	48.51	48.51	194,190	-0.64(-1.30%)
Apr 13, 2005	49.61	49.63	49.03	49.15	100,177	-0.52(-1.05%)
Apr 12, 2005	49.36	49.75	48.98	49.67	265,085	+0.25(+0.50%)
Apr 11, 2005	49.61	49.61	49.33	49.42	620,716	+0.06(+0.13%)
Apr 08, 2005	49.91	49.91	49.36	49.36	136,781	-0.49(-0.98%)
Apr 07, 2005	49.55	49.89	49.52	49.85	153,991	+0.33(+0.66%)
Apr 06, 2005	49.61	49.78	49.47	49.52	250,058	+0.06(+0.13%)
Apr 05, 2005	49.36	49.52	49.24	49.46	193,034	+0.23(+0.47%)
Apr 04, 2005	49.13	49.31	48.85	49.22	99,021	+0.05(+0.11%)
Apr 01, 2005	49.68	49.79	48.94	49.17	1,229,745	-0.25(-0.50%)
Mar 31, 2005	49.33	49.54	49.32	49.42	184,943	+0.02(+0.05%)
Mar 30, 2005	48.89	49.40	48.88	49.40	174,283	+0.67(+1.37%)
Mar 29, 2005	49.04	49.29	48.65	48.73	305,413	-0.40(-0.81%)
Mar 28, 2005	49.19	49.29	49.10	49.12	239,784	+0.07(+0.14%)
Mar 24, 2005	49.18	49.33	49.05	49.05	243,894	-0.34(-0.69%)
Mar 23, 2005	49.38	49.51	49.19	49.40	169,531	+0.04(+0.08%)
Mar 22, 2005	49.96	50.10	49.36	49.36	329,301	-0.48(-0.97%)
Mar 21, 2005	50.10	50.10	49.64	49.84	73,977	-0.19(-0.39%)
Mar 18, 2005	50.22	50.22	49.78	50.03	960,549	-0.07(-0.14%)
Mar 17, 2005	50.07	50.23	49.95	50.10	152,835	+0.06(+0.12%)
Mar 16, 2005	50.35	50.35	49.92	50.04	184,558	-0.44(-0.88%)
Mar 15, 2005	50.98	50.99	50.45	50.49	129,460	-0.34(-0.67%)
Mar 14, 2005	50.65	50.83	50.46	50.83	115,718	+0.31(+0.62%)
Mar 11, 2005	50.80	50.98	50.36	50.52	161,568	-0.26(-0.52%)
Mar 10, 2005	50.84	50.87	50.50	50.78	291,671	+0.07(+0.14%)
Mar 09, 2005	51.16	51.24	50.71	50.71	148,596	-0.53(-1.03%)
Mar 08, 2005	51.39	51.50	51.18	51.24	154,119	-0.26(-0.51%)
Mar 07, 2005	51.27	51.64	51.27	51.51	164,265	+0.18(+0.35%)
Mar 04, 2005	51.00	51.44	51.00	51.33	310,679	+0.51(+1.00%)
Mar 03, 2005	51.05	51.08	50.59	50.82	219,748	-0.03(-0.06%)
Mar 02, 2005	50.69	51.07	50.59	50.85	178,650	+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.