Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	54.80	55.23	54.64	54.80	78,200	+0.51(+0.94%)
May 27, 2005	53.70	54.38	53.70	54.29	83,200	+1.14(+2.14%)
May 26, 2005	53.20	53.31	52.97	53.15	104,800	-0.15(-0.28%)
May 25, 2005	53.00	53.47	52.79	53.30	137,300	-0.89(-1.64%)
May 24, 2005	53.55	54.23	53.55	54.19	46,400	+0.12(+0.22%)
May 23, 2005	53.96	54.08	53.56	54.07	42,900	+0.22(+0.41%)
May 20, 2005	54.10	54.10	53.71	53.85	40,100	+0.00(+0.00%)
May 19, 2005	53.05	53.90	53.05	53.85	70,100	+1.23(+2.34%)
May 18, 2005	52.20	53.19	52.20	52.62	125,700	-0.03(-0.06%)
May 17, 2005	52.22	52.69	52.13	52.65	208,100	-0.33(-0.62%)
May 16, 2005	53.40	53.40	52.30	52.98	118,200	-0.17(-0.32%)
May 13, 2005	53.81	53.81	53.01	53.15	219,800	-0.53(-0.99%)
May 12, 2005	55.54	55.54	53.65	53.68	395,500	-2.91(-5.14%)
May 11, 2005	56.50	56.60	56.32	56.59	190,700	+0.38(+0.68%)
May 10, 2005	56.38	56.48	56.15	56.21	297,500	+0.26(+0.46%)
May 09, 2005	55.80	56.08	55.76	55.95	167,300	+1.20(+2.19%)
May 06, 2005	54.68	55.00	54.68	54.75	88,800	+0.07(+0.13%)
May 05, 2005	54.40	54.75	54.33	54.68	102,900	+0.27(+0.50%)
May 04, 2005	53.40	54.48	53.35	54.41	173,800	+0.96(+1.80%)
May 03, 2005	54.00	54.00	53.45	53.45	142,200	-0.90(-1.66%)
May 02, 2005	53.82	54.40	53.55	54.35	255,600	+0.47(+0.87%)
Apr 29, 2005	54.45	54.45	53.61	53.88	124,100	-0.37(-0.68%)
Apr 28, 2005	55.00	55.00	54.02	54.25	345,500	-0.27(-0.50%)
Apr 27, 2005	55.10	55.14	54.35	54.52	180,500	-0.34(-0.62%)
Apr 26, 2005	55.08	55.34	54.83	54.86	87,900	-0.02(-0.04%)
Apr 25, 2005	54.56	55.25	54.56	54.88	90,500	+0.57(+1.05%)
Apr 22, 2005	54.41	54.70	54.11	54.31	68,600	+0.53(+0.99%)
Apr 21, 2005	53.74	53.83	52.89	53.78	186,800	+1.66(+3.18%)
Apr 20, 2005	52.89	52.90	52.01	52.12	74,000	-0.04(-0.08%)
Apr 19, 2005	51.55	52.53	51.50	52.16	89,800	+0.96(+1.87%)
Apr 18, 2005	50.00	51.24	50.00	51.20	169,900	-0.33(-0.64%)
Apr 15, 2005	52.75	52.76	51.32	51.53	96,400	-1.41(-2.66%)
Apr 14, 2005	52.90	54.05	52.86	52.94	111,900	-1.36(-2.50%)
Apr 13, 2005	55.35	55.40	53.91	54.30	205,900	+0.19(+0.35%)
Apr 12, 2005	54.84	55.00	54.01	54.11	142,000	-0.73(-1.33%)
Apr 11, 2005	54.40	54.98	53.90	54.84	131,200	-0.11(-0.20%)
Apr 08, 2005	55.00	55.42	54.94	54.95	127,900	+0.39(+0.71%)
Apr 07, 2005	55.01	55.77	54.38	54.56	182,900	-1.19(-2.13%)
Apr 06, 2005	55.60	56.35	55.60	55.75	185,000	+0.55(+1.00%)
Apr 05, 2005	55.50	55.78	55.02	55.20	133,100	-0.38(-0.68%)
Apr 04, 2005	56.10	56.15	55.10	55.58	384,100	+0.43(+0.78%)
Apr 01, 2005	54.90	55.15	54.81	55.15	350,200	+0.44(+0.80%)
Mar 31, 2005	54.35	55.18	54.32	54.71	146,600	+0.84(+1.56%)
Mar 30, 2005	53.43	53.95	53.25	53.87	88,100	+0.05(+0.09%)
Mar 29, 2005	54.49	55.20	53.82	53.82	80,900	-0.78(-1.43%)
Mar 28, 2005	54.61	54.99	54.53	54.60	47,100	-0.17(-0.31%)
Mar 24, 2005	55.10	55.55	54.43	54.77	62,500	+0.10(+0.18%)
Mar 23, 2005	55.45	55.45	54.42	54.67	134,400	-1.51(-2.69%)
Mar 22, 2005	56.80	57.10	56.14	56.18	77,600	-1.27(-2.21%)
Mar 21, 2005	58.34	58.34	57.20	57.45	178,000	-0.12(-0.21%)
Mar 18, 2005	57.74	57.95	57.50	57.57	121,300	+0.57(+1.00%)
Mar 17, 2005	56.09	57.08	56.09	57.00	67,000	+1.60(+2.89%)
Mar 16, 2005	55.30	55.70	54.68	55.40	100,200	-0.27(-0.49%)
Mar 15, 2005	55.77	56.20	55.55	55.67	52,600	-0.68(-1.21%)
Mar 14, 2005	56.62	56.65	55.75	56.35	71,000	-0.25(-0.44%)
Mar 11, 2005	56.40	57.10	56.30	56.60	75,900	-0.05(-0.09%)
Mar 10, 2005	57.38	57.41	56.02	56.65	156,800	-1.26(-2.18%)
Mar 09, 2005	58.75	58.95	57.79	57.91	165,000	+0.31(+0.54%)
Mar 08, 2005	58.05	58.34	57.44	57.60	129,400	+0.88(+1.55%)
Mar 07, 2005	56.92	57.05	56.61	56.72	142,600	-0.20(-0.35%)
Mar 04, 2005	56.45	57.24	56.28	56.92	121,700	-0.33(-0.58%)
Mar 03, 2005	56.75	57.74	56.75	57.25	74,200	+0.57(+1.01%)
Mar 02, 2005	56.00	56.76	55.80	56.68	71,400	-0.18(-0.32%)

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.