Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	53.83	54.49	53.73	53.88	100,100	+0.56(+1.05%)
May 27, 2005	53.00	53.34	52.82	53.32	133,500	+0.22(+0.41%)
May 26, 2005	52.45	53.47	52.10	53.10	109,600	+0.73(+1.39%)
May 25, 2005	52.55	52.55	51.51	52.37	103,400	-0.18(-0.34%)
May 24, 2005	52.77	52.82	52.55	52.55	94,900	-0.22(-0.42%)
May 23, 2005	52.75	53.05	52.61	52.77	165,600	-0.23(-0.43%)
May 20, 2005	53.29	53.29	52.59	53.00	106,500	-0.21(-0.39%)
May 19, 2005	52.74	53.59	52.73	53.21	81,600	+0.98(+1.88%)
May 18, 2005	52.25	52.30	51.75	52.23	110,000	+0.32(+0.62%)
May 17, 2005	52.07	52.60	51.73	51.91	61,200	-0.41(-0.78%)
May 16, 2005	52.23	52.73	52.13	52.32	90,100	+0.12(+0.23%)
May 13, 2005	52.14	52.75	51.47	52.20	140,400	+0.06(+0.12%)
May 12, 2005	52.35	52.86	51.01	52.14	132,000	-0.35(-0.67%)
May 11, 2005	52.40	52.84	51.85	52.49	74,500	-0.09(-0.17%)
May 10, 2005	52.84	53.83	52.27	52.58	96,200	-0.11(-0.21%)
May 09, 2005	52.95	53.20	52.29	52.69	125,900	-0.11(-0.21%)
May 06, 2005	50.70	53.51	49.95	52.80	237,500	+3.84(+7.84%)
May 05, 2005	49.55	49.68	48.65	48.96	66,900	-0.48(-0.97%)
May 04, 2005	49.62	49.90	49.11	49.44	79,300	-0.18(-0.36%)
May 03, 2005	49.00	49.64	48.02	49.62	53,900	+0.74(+1.51%)
May 02, 2005	48.80	49.83	48.42	48.88	37,300	+0.54(+1.12%)
Apr 29, 2005	47.45	48.44	47.31	48.34	74,500	+1.14(+2.42%)
Apr 28, 2005	49.03	49.03	47.20	47.20	107,000	-1.63(-3.34%)
Apr 27, 2005	48.65	49.22	48.65	48.83	93,900	-0.38(-0.77%)
Apr 26, 2005	50.01	50.05	49.09	49.21	91,400	-1.05(-2.09%)
Apr 25, 2005	49.99	50.51	49.83	50.26	28,200	+0.32(+0.64%)
Apr 22, 2005	50.15	50.15	49.10	49.94	69,100	-0.16(-0.32%)
Apr 21, 2005	50.16	50.62	49.86	50.10	51,500	+0.37(+0.74%)
Apr 20, 2005	50.06	50.41	49.43	49.73	94,300	-0.33(-0.66%)
Apr 19, 2005	50.29	50.66	49.98	50.06	83,300	+0.26(+0.52%)
Apr 18, 2005	49.80	50.50	49.55	49.80	62,600	+0.20(+0.40%)
Apr 15, 2005	50.25	50.49	49.35	49.60	104,500	-0.41(-0.82%)
Apr 14, 2005	50.05	50.40	50.00	50.01	66,000	-0.04(-0.08%)
Apr 13, 2005	50.04	50.43	50.00	50.05	74,300	+0.00(+0.00%)
Apr 12, 2005	50.07	50.37	49.91	50.05	109,500	-0.03(-0.06%)
Apr 11, 2005	50.20	50.30	50.06	50.08	53,400	-0.28(-0.56%)
Apr 08, 2005	50.38	50.48	50.24	50.36	52,500	-0.02(-0.04%)
Apr 07, 2005	50.00	50.42	50.00	50.38	38,600	+0.33(+0.66%)
Apr 06, 2005	50.00	50.59	49.94	50.05	75,000	+0.05(+0.10%)
Apr 05, 2005	49.00	50.00	49.00	50.00	90,100	+0.95(+1.94%)
Apr 04, 2005	48.21	49.28	48.07	49.05	33,400	+0.34(+0.70%)
Apr 01, 2005	48.95	49.41	48.71	48.71	74,300	+0.00(+0.00%)
Mar 31, 2005	48.51	48.97	48.40	48.71	111,400	+0.20(+0.41%)
Mar 30, 2005	48.65	48.73	47.36	48.51	84,500	+0.10(+0.21%)
Mar 29, 2005	48.68	49.27	48.01	48.41	65,800	-0.29(-0.60%)
Mar 28, 2005	47.55	48.82	47.55	48.70	71,600	+1.14(+2.40%)
Mar 24, 2005	47.35	48.14	47.34	47.56	79,400	+0.44(+0.93%)
Mar 23, 2005	47.76	47.95	47.05	47.12	64,000	-0.88(-1.83%)
Mar 22, 2005	47.88	48.68	47.75	48.00	63,600	+0.12(+0.25%)
Mar 21, 2005	47.95	48.33	47.65	47.88	71,000	-0.07(-0.15%)
Mar 18, 2005	47.00	48.01	46.90	47.95	215,100	+0.89(+1.89%)
Mar 17, 2005	47.40	47.98	46.54	47.06	150,800	-0.57(-1.20%)
Mar 16, 2005	47.60	47.99	47.09	47.63	63,800	-0.20(-0.42%)
Mar 15, 2005	47.88	48.01	47.02	47.83	124,000	+0.17(+0.36%)
Mar 14, 2005	47.90	48.00	47.47	47.66	75,200	-0.24(-0.50%)
Mar 11, 2005	48.00	48.00	47.55	47.90	44,800	-0.10(-0.21%)
Mar 10, 2005	48.10	48.25	47.69	48.00	97,700	-0.20(-0.41%)
Mar 09, 2005	48.76	48.76	47.33	48.20	137,200	-0.31(-0.64%)
Mar 08, 2005	49.70	49.70	48.51	48.51	143,800	-1.00(-2.02%)
Mar 07, 2005	50.25	50.35	49.50	49.51	72,100	-0.01(-0.02%)
Mar 04, 2005	49.99	49.99	49.18	49.52	92,600	-0.27(-0.54%)
Mar 03, 2005	49.69	50.41	49.52	49.79	217,100	+0.20(+0.40%)
Mar 02, 2005	49.61	49.90	49.26	49.59	67,700	-0.01(-0.02%)

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.