Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	62.65	63.60	62.28	63.31	2,197,900	+0.54(+0.86%)
May 27, 2005	62.01	63.05	61.97	62.77	1,146,200	+0.50(+0.80%)
May 26, 2005	60.70	62.47	60.55	62.27	1,911,600	+1.98(+3.28%)
May 25, 2005	60.88	61.02	60.14	60.29	1,358,600	-0.79(-1.29%)
May 24, 2005	60.93	61.18	60.67	61.08	980,500	+0.15(+0.25%)
May 23, 2005	60.75	61.26	60.43	60.93	1,697,200	-0.12(-0.20%)
May 20, 2005	60.99	61.13	60.50	61.05	1,204,400	-0.02(-0.03%)
May 19, 2005	60.71	61.14	60.51	61.07	1,535,100	+0.36(+0.59%)
May 18, 2005	61.02	61.41	60.53	60.71	1,847,200	-0.31(-0.51%)
May 17, 2005	60.76	61.16	60.34	61.02	2,613,300	-0.69(-1.12%)
May 16, 2005	59.43	61.85	59.30	61.71	3,081,000	+2.68(+4.54%)
May 13, 2005	59.50	59.68	58.51	59.03	1,517,500	-0.53(-0.89%)
May 12, 2005	60.15	60.39	59.45	59.56	1,600,200	-0.52(-0.87%)
May 11, 2005	59.10	60.20	58.95	60.08	1,569,800	+1.11(+1.88%)
May 10, 2005	59.70	59.70	58.60	58.97	1,687,300	-1.12(-1.86%)
May 09, 2005	59.03	60.22	59.00	60.09	1,910,700	+0.77(+1.30%)
May 06, 2005	58.90	59.55	58.55	59.32	1,647,500	+0.52(+0.88%)
May 05, 2005	59.40	59.65	58.20	58.80	1,827,000	-0.49(-0.83%)
May 04, 2005	57.60	59.80	57.58	59.29	3,139,100	+1.79(+3.11%)
May 03, 2005	57.02	57.50	56.81	57.50	2,059,100	+0.32(+0.56%)
May 02, 2005	57.15	57.40	56.65	57.18	2,087,500	+0.03(+0.05%)
Apr 29, 2005	55.73	57.15	55.47	57.15	2,439,300	+1.92(+3.48%)
Apr 28, 2005	55.40	55.89	55.03	55.23	1,349,700	-0.17(-0.31%)
Apr 27, 2005	55.68	55.71	54.62	55.40	1,922,200	-0.30(-0.54%)
Apr 26, 2005	55.85	56.04	55.35	55.70	1,901,900	-0.15(-0.27%)
Apr 25, 2005	55.91	56.08	55.61	55.85	2,270,500	-0.05(-0.09%)
Apr 22, 2005	55.88	56.45	55.48	55.90	2,033,200	-0.30(-0.53%)
Apr 21, 2005	56.16	56.44	55.54	56.20	2,666,600	+0.34(+0.61%)
Apr 20, 2005	56.98	57.02	55.68	55.86	1,694,800	-1.12(-1.97%)
Apr 19, 2005	56.60	57.27	56.52	56.98	1,337,600	+0.32(+0.56%)
Apr 18, 2005	56.39	56.95	56.21	56.66	1,970,700	+0.37(+0.66%)
Apr 15, 2005	57.20	57.98	56.10	56.29	3,370,000	-1.46(-2.53%)
Apr 14, 2005	58.10	58.27	57.45	57.75	1,846,300	-0.03(-0.05%)
Apr 13, 2005	58.44	58.44	57.73	57.78	1,142,800	-0.66(-1.13%)
Apr 12, 2005	57.80	58.70	56.98	58.44	1,559,800	+0.47(+0.81%)
Apr 11, 2005	57.90	58.20	57.60	57.97	912,300	+0.20(+0.35%)
Apr 08, 2005	58.00	58.25	57.72	57.77	860,400	-0.21(-0.36%)
Apr 07, 2005	57.45	58.04	57.45	57.98	859,500	+0.53(+0.92%)
Apr 06, 2005	57.49	58.06	57.38	57.45	1,336,400	-0.05(-0.09%)
Apr 05, 2005	57.54	57.93	57.08	57.50	1,506,600	-0.24(-0.42%)
Apr 04, 2005	57.11	58.06	56.44	57.74	1,541,600	+0.63(+1.10%)
Apr 01, 2005	57.85	58.49	56.60	57.11	1,609,200	-0.29(-0.51%)
Mar 31, 2005	57.24	57.47	56.86	57.40	1,298,400	+0.41(+0.72%)
Mar 30, 2005	56.42	57.07	56.36	56.99	1,752,000	+0.46(+0.81%)
Mar 29, 2005	56.82	57.52	56.40	56.53	1,601,200	-0.39(-0.69%)
Mar 28, 2005	56.82	57.20	56.75	56.92	1,417,700	+0.35(+0.62%)
Mar 24, 2005	56.97	57.40	56.57	56.57	1,346,300	-0.40(-0.70%)
Mar 23, 2005	57.25	57.25	56.41	56.97	2,307,700	-0.08(-0.14%)
Mar 22, 2005	58.92	59.05	56.93	57.05	2,326,400	-2.00(-3.39%)
Mar 21, 2005	59.18	59.55	58.76	59.05	1,480,400	-0.27(-0.46%)
Mar 18, 2005	59.03	59.34	58.57	59.32	3,600,500	+0.50(+0.85%)
Mar 17, 2005	58.84	59.19	58.49	58.82	2,186,800	+0.43(+0.74%)
Mar 16, 2005	58.25	58.45	57.71	58.39	1,209,000	-0.24(-0.41%)
Mar 15, 2005	59.30	59.55	58.63	58.63	1,406,200	-0.62(-1.05%)
Mar 14, 2005	58.15	59.80	57.95	59.25	1,897,800	+1.28(+2.21%)
Mar 11, 2005	58.30	58.65	57.59	57.97	1,487,200	+0.04(+0.07%)
Mar 10, 2005	57.80	58.47	57.35	57.93	1,288,500	+0.16(+0.28%)
Mar 09, 2005	57.71	58.30	57.50	57.77	1,314,400	-0.14(-0.24%)
Mar 08, 2005	58.32	58.50	57.55	57.91	1,580,600	-0.74(-1.26%)
Mar 07, 2005	58.50	59.11	58.08	58.65	1,146,200	+0.35(+0.60%)
Mar 04, 2005	57.60	58.50	57.55	58.30	1,261,200	+1.00(+1.75%)
Mar 03, 2005	57.20	57.87	56.92	57.30	1,516,100	+0.28(+0.49%)
Mar 02, 2005	57.12	57.55	56.91	57.02	1,132,700	-0.49(-0.85%)

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.