Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	52.92	53.01	52.62	52.72	21,652	-0.61(-1.15%)
May 27, 2005	52.72	53.33	52.72	53.33	20,730	+0.73(+1.39%)
May 26, 2005	52.64	52.75	52.53	52.60	23,187	+0.16(+0.30%)
May 25, 2005	52.06	52.64	51.71	52.44	61,885	+0.61(+1.17%)
May 24, 2005	51.78	51.91	51.64	51.84	19,041	+0.33(+0.64%)
May 23, 2005	51.28	51.68	51.12	51.50	35,319	+0.53(+1.05%)
May 20, 2005	51.31	51.38	50.83	50.97	19,962	-0.21(-0.42%)
May 19, 2005	50.60	51.37	50.60	51.18	33,783	+0.59(+1.17%)
May 18, 2005	50.81	51.10	50.48	50.59	54,974	+0.29(+0.57%)
May 17, 2005	49.94	50.38	49.82	50.31	112,714	+0.46(+0.91%)
May 16, 2005	49.72	49.86	49.33	49.85	122,234	-0.27(-0.53%)
May 13, 2005	50.79	50.80	49.88	50.12	160,778	-0.83(-1.64%)
May 12, 2005	52.13	52.29	50.92	50.95	47,911	-1.72(-3.26%)
May 11, 2005	52.49	52.67	52.10	52.67	27,948	+0.17(+0.33%)
May 10, 2005	53.05	53.17	52.49	52.49	30,558	-0.61(-1.15%)
May 09, 2005	52.83	53.20	52.78	53.11	27,026	+0.13(+0.25%)
May 06, 2005	53.13	53.23	52.94	52.98	25,337	+0.00(+0.00%)
May 05, 2005	52.45	53.10	52.45	52.98	34,551	+0.79(+1.51%)
May 04, 2005	51.77	52.22	51.62	52.19	38,543	+0.44(+0.86%)
May 03, 2005	52.29	52.29	51.74	51.74	30,251	-0.66(-1.27%)
May 02, 2005	51.79	52.41	51.58	52.41	16,584	+0.65(+1.26%)
Apr 29, 2005	52.00	52.00	51.43	51.76	33,169	+0.29(+0.56%)
Apr 28, 2005	51.31	51.74	51.21	51.47	55,896	-0.78(-1.50%)
Apr 27, 2005	53.17	53.17	52.19	52.25	34,551	-1.24(-2.31%)
Apr 26, 2005	53.72	53.90	53.43	53.49	145,883	-0.20(-0.38%)
Apr 25, 2005	53.78	54.15	53.66	53.69	60,196	+0.56(+1.05%)
Apr 22, 2005	53.11	53.57	52.75	53.14	84,765	+0.31(+0.58%)
Apr 21, 2005	51.93	52.84	51.93	52.83	66,645	+1.04(+2.01%)
Apr 20, 2005	52.58	52.91	51.68	51.79	38,390	-0.83(-1.57%)
Apr 19, 2005	51.97	52.68	51.97	52.62	56,971	+0.96(+1.85%)
Apr 18, 2005	50.70	51.67	50.67	51.66	63,727	+0.50(+0.97%)
Apr 15, 2005	52.49	52.49	50.92	51.17	133,751	-1.54(-2.92%)
Apr 14, 2005	53.09	53.26	52.58	52.70	51,289	-0.23(-0.43%)
Apr 13, 2005	53.79	54.08	52.93	52.93	46,682	-1.22(-2.26%)
Apr 12, 2005	54.64	54.64	53.91	54.15	55,282	-0.61(-1.12%)
Apr 11, 2005	54.40	54.84	54.19	54.77	32,862	+0.33(+0.60%)
Apr 08, 2005	54.57	54.99	54.38	54.44	51,596	-0.70(-1.28%)
Apr 07, 2005	55.61	55.73	54.90	55.14	50,214	+0.26(+0.47%)
Apr 06, 2005	54.44	55.12	54.38	54.88	66,338	+0.34(+0.62%)
Apr 05, 2005	54.71	55.02	54.38	54.55	76,473	-0.18(-0.32%)
Apr 04, 2005	55.06	55.40	54.58	54.72	120,545	-0.18(-0.33%)
Apr 01, 2005	54.70	54.91	54.32	54.90	60,656	+0.67(+1.24%)
Mar 31, 2005	54.04	54.27	53.96	54.23	46,989	+1.00(+1.88%)
Mar 30, 2005	52.55	53.23	52.25	53.23	146,497	+0.53(+1.00%)
Mar 29, 2005	53.14	53.79	52.70	52.70	101,657	-0.38(-0.71%)
Mar 28, 2005	53.07	53.35	52.79	53.08	87,529	-0.25(-0.46%)
Mar 24, 2005	53.39	53.80	52.92	53.33	49,446	+0.10(+0.18%)
Mar 23, 2005	53.98	53.99	52.98	53.23	138,205	-1.37(-2.52%)
Mar 22, 2005	55.06	55.89	54.60	54.60	64,649	-1.00(-1.80%)
Mar 21, 2005	55.87	55.94	55.12	55.61	78,623	-0.42(-0.76%)
Mar 18, 2005	55.52	56.04	55.36	56.03	155,096	+0.55(+0.99%)
Mar 17, 2005	55.38	55.52	54.99	55.48	60,196	+0.64(+1.16%)
Mar 16, 2005	54.67	55.30	54.40	54.84	56,971	+0.11(+0.20%)
Mar 15, 2005	55.45	55.60	54.71	54.73	65,417	-0.42(-0.76%)
Mar 14, 2005	54.93	55.17	54.38	55.15	76,934	+0.16(+0.30%)
Mar 11, 2005	54.44	55.41	54.41	54.99	97,050	+0.42(+0.76%)
Mar 10, 2005	55.35	55.35	54.11	54.57	121,466	-0.85(-1.53%)
Mar 09, 2005	56.81	57.31	55.35	55.42	156,478	-1.24(-2.18%)
Mar 08, 2005	56.69	57.00	56.46	56.65	91,983	+0.00(+0.00%)
Mar 07, 2005	56.92	56.95	56.19	56.65	318,179	-0.40(-0.71%)
Mar 04, 2005	56.49	57.18	56.17	57.06	112,099	+0.91(+1.61%)
Mar 03, 2005	55.94	56.23	55.53	56.15	70,945	+0.70(+1.26%)
Mar 02, 2005	54.64	55.51	54.64	55.46	92,904	+0.48(+0.86%)

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.