Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	65.22	65.43	64.39	64.57	8,144,800	-0.45(-0.69%)
May 27, 2005	65.44	65.46	64.91	65.02	3,332,000	-0.47(-0.72%)
May 26, 2005	65.06	65.75	64.71	65.49	5,152,800	-0.44(-0.67%)
May 25, 2005	65.75	66.25	65.60	65.93	2,146,400	-0.05(-0.08%)
May 24, 2005	65.70	66.13	65.30	65.98	4,911,600	-0.02(-0.03%)
May 23, 2005	65.69	66.14	65.69	66.00	4,150,800	+0.03(+0.05%)
May 20, 2005	66.02	66.13	65.53	65.97	3,024,000	-0.09(-0.14%)
May 19, 2005	66.30	66.60	65.89	66.06	2,955,600	-0.23(-0.35%)
May 18, 2005	65.94	66.70	65.88	66.29	4,817,600	+0.45(+0.68%)
May 17, 2005	64.70	65.94	64.64	65.84	3,909,600	+1.00(+1.54%)
May 16, 2005	63.95	65.00	63.94	64.84	3,548,800	+0.92(+1.44%)
May 13, 2005	64.30	64.62	63.73	63.92	4,728,400	+0.10(+0.16%)
May 12, 2005	63.60	64.73	63.60	63.82	4,450,800	+0.24(+0.38%)
May 11, 2005	63.67	63.72	62.76	63.58	2,658,400	-0.09(-0.14%)
May 10, 2005	63.55	63.96	63.35	63.67	2,086,000	-0.32(-0.50%)
May 09, 2005	62.96	64.00	62.93	63.99	4,183,200	+1.00(+1.59%)
May 06, 2005	62.48	63.42	62.32	62.99	4,208,000	+0.69(+1.11%)
May 05, 2005	61.99	62.56	61.63	62.30	4,488,400	+0.26(+0.42%)
May 04, 2005	61.62	62.05	61.31	62.04	3,869,600	+0.52(+0.85%)
May 03, 2005	61.98	62.40	61.04	61.52	4,253,600	-0.53(-0.85%)
May 02, 2005	61.17	62.19	60.82	62.05	3,999,200	+0.77(+1.26%)
Apr 29, 2005	60.70	61.43	60.04	61.28	7,238,800	+0.93(+1.54%)
Apr 28, 2005	60.40	61.05	60.07	60.35	3,949,200	-0.04(-0.07%)
Apr 27, 2005	59.91	60.43	59.80	60.39	5,090,800	+0.52(+0.87%)
Apr 26, 2005	59.91	60.34	59.87	59.87	7,093,600	-0.03(-0.05%)
Apr 25, 2005	60.00	60.40	59.77	59.90	7,820,800	-0.10(-0.17%)
Apr 22, 2005	59.85	61.80	59.74	60.00	4,966,800	+0.15(+0.25%)
Apr 21, 2005	60.00	61.20	59.55	59.85	8,367,200	+0.55(+0.93%)
Apr 20, 2005	59.70	59.83	58.60	59.30	10,117,200	-0.51(-0.85%)
Apr 19, 2005	59.15	59.92	59.14	59.81	8,511,200	+0.49(+0.83%)
Apr 18, 2005	60.51	60.57	58.78	59.32	15,465,200	-1.18(-1.95%)
Apr 15, 2005	59.60	61.55	59.50	60.50	10,721,200	+0.90(+1.51%)
Apr 14, 2005	58.95	60.04	58.80	59.60	6,582,800	+0.80(+1.36%)
Apr 13, 2005	58.65	59.17	58.52	58.80	7,301,200	-0.21(-0.36%)
Apr 12, 2005	58.48	59.26	57.88	59.01	5,136,800	+0.53(+0.91%)
Apr 11, 2005	57.83	58.70	57.83	58.48	4,550,800	+0.65(+1.12%)
Apr 08, 2005	58.41	59.50	57.68	57.83	8,300,800	-1.37(-2.31%)
Apr 07, 2005	58.86	59.40	58.83	59.20	6,661,200	+0.61(+1.04%)
Apr 06, 2005	59.05	59.47	58.37	58.59	5,699,200	-0.35(-0.59%)
Apr 05, 2005	57.65	58.97	57.52	58.94	5,631,200	+1.23(+2.13%)
Apr 04, 2005	56.70	57.95	56.70	57.71	4,583,200	+1.35(+2.40%)
Apr 01, 2005	57.15	57.65	56.04	56.36	6,354,800	-0.93(-1.62%)
Mar 31, 2005	56.65	58.00	56.35	57.29	9,666,400	+1.49(+2.67%)
Mar 30, 2005	54.37	55.90	54.21	55.80	7,404,400	+1.69(+3.12%)
Mar 29, 2005	53.89	54.73	52.95	54.11	10,419,200	+0.08(+0.15%)
Mar 28, 2005	55.20	55.42	53.31	54.03	25,339,200	-7.08(-11.59%)
Mar 24, 2005	61.61	61.81	60.57	61.11	2,298,000	-0.40(-0.65%)
Mar 23, 2005	60.63	61.78	60.30	61.51	2,808,800	+1.10(+1.82%)
Mar 22, 2005	60.80	61.10	60.41	60.41	1,657,200	-0.40(-0.66%)
Mar 21, 2005	60.70	61.07	60.56	60.81	1,752,800	-0.05(-0.08%)
Mar 18, 2005	60.80	61.51	60.34	60.86	3,631,600	+0.07(+0.12%)
Mar 17, 2005	60.00	60.96	59.99	60.79	3,290,800	+1.17(+1.96%)
Mar 16, 2005	60.13	60.25	59.19	59.62	4,349,200	-0.51(-0.85%)
Mar 15, 2005	61.06	61.37	60.13	60.13	2,777,600	-0.93(-1.52%)
Mar 14, 2005	60.50	61.50	60.40	61.06	4,450,000	+0.75(+1.24%)
Mar 11, 2005	60.60	60.86	60.10	60.31	2,978,800	-0.10(-0.17%)
Mar 10, 2005	60.65	61.20	60.31	60.41	4,048,000	-0.10(-0.17%)
Mar 09, 2005	62.78	62.85	60.30	60.51	6,554,400	-2.27(-3.62%)
Mar 08, 2005	62.79	63.40	62.73	62.78	4,090,800	+0.15(+0.24%)
Mar 07, 2005	62.50	63.19	62.49	62.63	3,074,800	-0.02(-0.03%)
Mar 04, 2005	62.38	62.88	62.20	62.65	2,541,200	+0.52(+0.84%)
Mar 03, 2005	61.99	62.49	61.73	62.13	4,160,000	+0.39(+0.63%)
Mar 02, 2005	61.35	61.83	60.93	61.74	3,193,200	+0.23(+0.37%)

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.