Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	48.16	48.16	46.58	46.58	3,286,599	-1.48(-3.08%)
May 27, 2005	48.34	48.54	47.98	48.06	1,140,758	-0.27(-0.56%)
May 26, 2005	48.00	48.37	47.72	48.33	1,876,728	+0.48(+1.00%)
May 25, 2005	47.74	47.98	47.46	47.85	1,639,560	+0.07(+0.14%)
May 24, 2005	47.27	47.88	46.81	47.78	1,614,882	+0.27(+0.57%)
May 23, 2005	47.22	48.04	47.18	47.51	2,423,070	+0.08(+0.18%)
May 20, 2005	48.07	48.08	47.14	47.43	2,379,910	-0.40(-0.84%)
May 19, 2005	47.55	48.32	47.18	47.83	3,716,173	+0.33(+0.69%)
May 18, 2005	46.29	47.65	46.19	47.50	4,260,699	+1.31(+2.84%)
May 17, 2005	45.56	46.30	44.96	46.19	4,176,835	+1.42(+3.18%)
May 16, 2005	44.92	45.01	44.33	44.77	1,810,706	+0.16(+0.36%)
May 13, 2005	44.79	45.18	44.01	44.61	1,849,807	-0.05(-0.10%)
May 12, 2005	45.53	45.83	44.56	44.66	1,322,587	-0.99(-2.17%)
May 11, 2005	45.42	45.77	44.47	45.65	1,487,858	+0.38(+0.85%)
May 10, 2005	45.84	46.19	45.15	45.27	1,633,791	-0.64(-1.39%)
May 09, 2005	45.22	46.03	45.18	45.90	1,484,546	+0.77(+1.70%)
May 06, 2005	45.40	45.98	44.84	45.14	2,610,989	+0.09(+0.21%)
May 05, 2005	44.70	45.38	43.73	45.04	5,904,425	+0.35(+0.77%)
May 04, 2005	44.79	45.75	44.40	44.70	2,814,719	-0.09(-0.21%)
May 03, 2005	44.48	45.00	44.27	44.79	2,363,244	+0.50(+1.12%)
May 02, 2005	44.38	44.38	43.90	44.29	2,312,606	-0.08(-0.19%)
Apr 29, 2005	44.86	44.86	43.51	44.38	4,179,399	-0.10(-0.23%)
Apr 28, 2005	44.65	45.26	44.32	44.48	3,305,081	-0.16(-0.36%)
Apr 27, 2005	44.42	45.05	43.99	44.64	2,308,653	+0.12(+0.27%)
Apr 26, 2005	44.06	45.55	43.81	44.52	3,059,579	+0.45(+1.02%)
Apr 25, 2005	43.57	44.23	43.54	44.07	2,184,834	+0.65(+1.49%)
Apr 22, 2005	43.54	43.54	42.98	43.42	2,830,637	-0.11(-0.26%)
Apr 21, 2005	42.64	43.95	42.49	43.54	4,261,874	+1.53(+3.63%)
Apr 20, 2005	42.92	44.31	41.00	42.01	7,063,773	-0.60(-1.41%)
Apr 19, 2005	43.76	43.78	42.22	42.61	3,172,395	-0.94(-2.15%)
Apr 18, 2005	43.01	43.62	42.15	43.54	2,735,449	+0.96(+2.26%)
Apr 15, 2005	43.34	43.43	42.36	42.58	3,583,059	-1.18(-2.70%)
Apr 14, 2005	44.89	45.07	43.33	43.76	4,350,545	-1.13(-2.52%)
Apr 13, 2005	45.73	45.85	44.32	44.89	4,670,722	-1.30(-2.82%)
Apr 12, 2005	46.15	46.35	45.61	46.19	1,553,880	-0.19(-0.40%)
Apr 11, 2005	45.77	46.75	45.41	46.38	2,351,706	+1.00(+2.21%)
Apr 08, 2005	46.42	46.63	45.30	45.38	2,176,501	-0.93(-2.00%)
Apr 07, 2005	46.52	46.57	45.49	46.31	4,148,417	-0.49(-1.04%)
Apr 06, 2005	46.90	47.17	46.48	46.79	4,295,740	+0.31(+0.66%)
Apr 05, 2005	45.77	46.61	45.42	46.48	3,639,680	+0.72(+1.57%)
Apr 04, 2005	46.41	46.42	45.15	45.76	6,597,556	-1.08(-2.30%)
Apr 01, 2005	47.78	48.31	46.12	46.84	9,719,098	-1.76(-3.62%)
Mar 31, 2005	48.67	50.02	46.90	48.60	22,083,372	+3.76(+8.39%)
Mar 30, 2005	44.16	45.76	44.16	44.84	4,040,516	+1.14(+2.61%)
Mar 29, 2005	44.23	44.41	43.69	43.69	1,973,412	-0.70(-1.58%)
Mar 28, 2005	43.20	44.52	43.20	44.40	1,563,709	+1.30(+3.02%)
Mar 24, 2005	43.15	43.30	42.95	43.10	1,462,431	-0.06(-0.13%)
Mar 23, 2005	43.20	43.48	43.06	43.15	1,962,088	-0.19(-0.43%)
Mar 22, 2005	43.42	43.89	43.26	43.34	1,516,168	-0.08(-0.19%)
Mar 21, 2005	42.91	43.60	42.89	43.42	1,826,624	+0.65(+1.51%)
Mar 18, 2005	43.25	43.43	42.36	42.78	3,247,177	-0.70(-1.61%)
Mar 17, 2005	43.99	44.13	43.46	43.48	2,657,034	-0.40(-0.92%)
Mar 16, 2005	44.81	45.26	43.81	43.88	2,665,260	-1.16(-2.58%)
Mar 15, 2005	45.59	45.85	44.79	45.04	1,905,894	-0.71(-1.55%)
Mar 14, 2005	45.12	45.83	45.07	45.75	1,961,233	+0.81(+1.81%)
Mar 11, 2005	44.37	45.01	44.22	44.94	1,510,292	+0.45(+1.01%)
Mar 10, 2005	44.72	44.84	44.03	44.49	1,508,369	-0.28(-0.63%)
Mar 09, 2005	44.35	45.09	44.22	44.77	2,256,091	+0.42(+0.95%)
Mar 08, 2005	43.98	44.51	43.71	44.35	1,631,761	+0.36(+0.81%)
Mar 07, 2005	43.84	44.54	43.79	43.99	2,488,025	+0.15(+0.34%)
Mar 04, 2005	42.54	44.13	42.49	43.84	4,602,029	+1.65(+3.90%)
Mar 03, 2005	42.31	42.49	42.11	42.20	4,258,135	-0.01(-0.02%)
Mar 02, 2005	42.26	42.42	41.85	42.21	3,175,493	-0.29(-0.68%)

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.