Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	53.74	53.74	53.23	53.35	2,067,400	-0.59(-1.09%)
May 27, 2005	53.81	54.00	53.67	53.94	1,011,900	+0.13(+0.24%)
May 26, 2005	53.75	53.88	53.23	53.81	1,980,200	+0.40(+0.74%)
May 25, 2005	53.34	53.50	53.17	53.41	1,535,200	-0.09(-0.16%)
May 24, 2005	53.57	53.67	53.02	53.50	2,338,600	-0.32(-0.59%)
May 23, 2005	52.58	54.00	52.51	53.82	2,547,200	+1.24(+2.37%)
May 20, 2005	52.73	52.73	52.01	52.58	1,697,200	+0.08(+0.14%)
May 19, 2005	52.71	52.72	52.16	52.50	1,946,300	-0.38(-0.71%)
May 18, 2005	52.29	52.98	52.26	52.88	2,911,800	+0.55(+1.05%)
May 17, 2005	51.27	52.41	51.03	52.33	2,360,900	+0.94(+1.82%)
May 16, 2005	50.70	51.50	50.59	51.39	1,587,100	+0.84(+1.66%)
May 13, 2005	51.10	51.31	50.02	50.55	2,071,400	-0.43(-0.84%)
May 12, 2005	52.11	52.11	50.98	50.98	2,757,100	-1.01(-1.93%)
May 11, 2005	50.91	52.06	50.91	51.98	2,114,200	+1.02(+1.99%)
May 10, 2005	51.38	51.49	50.70	50.97	1,565,000	-0.55(-1.06%)
May 09, 2005	51.01	51.55	50.92	51.52	2,045,100	+0.50(+0.98%)
May 06, 2005	51.25	51.48	50.92	51.02	2,598,600	-0.18(-0.35%)
May 05, 2005	51.06	51.45	50.91	51.20	1,694,300	+0.09(+0.18%)
May 04, 2005	50.70	51.25	50.31	51.10	2,195,700	+0.62(+1.24%)
May 03, 2005	50.52	50.90	50.25	50.48	2,726,200	-0.25(-0.49%)
May 02, 2005	50.95	51.10	50.36	50.73	1,681,300	-0.13(-0.26%)
Apr 29, 2005	50.30	50.96	50.02	50.86	2,096,500	+0.94(+1.88%)
Apr 28, 2005	50.34	50.81	49.85	49.92	2,190,600	-0.87(-1.71%)
Apr 27, 2005	50.53	50.96	50.01	50.79	1,918,900	+0.14(+0.29%)
Apr 26, 2005	51.00	51.33	50.60	50.65	1,571,400	-0.49(-0.96%)
Apr 25, 2005	51.14	51.47	50.86	51.13	1,512,500	+0.35(+0.70%)
Apr 22, 2005	51.20	51.40	50.17	50.78	1,868,700	-0.41(-0.81%)
Apr 21, 2005	50.00	51.20	49.98	51.20	2,545,900	+1.67(+3.38%)
Apr 20, 2005	50.50	50.59	49.45	49.52	3,125,400	+0.39(+0.78%)
Apr 19, 2005	49.30	49.48	48.90	49.13	3,048,500	+0.03(+0.07%)
Apr 18, 2005	48.88	49.31	48.42	49.10	2,498,500	+0.33(+0.67%)
Apr 15, 2005	49.83	50.02	48.70	48.77	3,153,000	-1.05(-2.11%)
Apr 14, 2005	50.41	51.08	49.80	49.83	2,439,500	-0.70(-1.39%)
Apr 13, 2005	51.04	51.41	50.38	50.52	1,623,400	-0.52(-1.01%)
Apr 12, 2005	50.28	51.12	49.73	51.04	1,981,600	+0.55(+1.10%)
Apr 11, 2005	50.71	50.71	50.13	50.48	998,000	+0.08(+0.16%)
Apr 08, 2005	50.84	51.00	50.41	50.41	1,128,600	-0.43(-0.85%)
Apr 07, 2005	50.38	50.91	50.10	50.84	1,632,400	+0.64(+1.28%)
Apr 06, 2005	50.02	50.35	49.96	50.20	1,399,500	+0.31(+0.63%)
Apr 05, 2005	49.85	49.99	49.60	49.88	2,531,200	-0.04(-0.09%)
Apr 04, 2005	50.17	50.25	49.66	49.92	2,435,600	-0.55(-1.08%)
Apr 01, 2005	51.07	51.09	50.10	50.47	2,007,100	-0.36(-0.71%)
Mar 31, 2005	51.15	51.38	50.69	50.83	1,830,600	-0.54(-1.04%)
Mar 30, 2005	50.70	51.45	50.53	51.37	1,473,400	+0.64(+1.25%)
Mar 29, 2005	50.96	51.50	50.62	50.73	1,729,600	-0.23(-0.45%)
Mar 28, 2005	51.09	51.47	50.88	50.96	1,541,200	-0.01(-0.01%)
Mar 24, 2005	51.17	51.42	50.88	50.97	1,361,800	+0.04(+0.07%)
Mar 23, 2005	51.45	51.53	50.87	50.93	1,979,500	-0.44(-0.86%)
Mar 22, 2005	51.92	52.17	51.37	51.37	1,690,700	-0.55(-1.05%)
Mar 21, 2005	52.00	52.25	51.80	51.91	1,654,700	+0.04(+0.08%)
Mar 18, 2005	51.66	52.35	51.00	51.88	4,589,600	+0.69(+1.35%)
Mar 17, 2005	51.00	51.48	50.84	51.19	1,862,800	+0.43(+0.85%)
Mar 16, 2005	51.16	51.42	50.53	50.76	2,421,700	-0.39(-0.77%)
Mar 15, 2005	51.50	52.10	51.15	51.15	1,892,600	-0.34(-0.66%)
Mar 14, 2005	50.72	51.66	50.68	51.49	1,949,900	+0.81(+1.60%)
Mar 11, 2005	50.95	51.06	50.50	50.68	1,724,600	-0.23(-0.46%)
Mar 10, 2005	50.58	51.06	50.44	50.91	1,282,300	+0.64(+1.28%)
Mar 09, 2005	51.13	51.23	50.20	50.27	1,899,000	-0.86(-1.68%)
Mar 08, 2005	50.71	51.45	50.68	51.13	1,732,000	+0.48(+0.95%)
Mar 07, 2005	50.58	51.32	50.52	50.65	1,511,600	+0.28(+0.56%)
Mar 04, 2005	50.34	50.73	50.06	50.37	2,168,300	+0.52(+1.03%)
Mar 03, 2005	49.98	50.15	49.34	49.85	1,786,300	+0.09(+0.18%)
Mar 02, 2005	49.51	50.23	49.51	49.77	1,605,700	-0.19(-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.