Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	60.98	60.99	60.75	60.94	1,745	+0.39(+0.64%)
May 27, 2005	59.52	60.55	59.52	60.55	901	+0.43(+0.72%)
May 26, 2005	60.00	60.88	60.00	60.12	300	-0.48(-0.79%)
May 25, 2005	59.90	60.96	59.90	60.60	5,353	-0.18(-0.30%)
May 24, 2005	60.04	60.78	60.04	60.78	200	+0.78(+1.30%)
May 23, 2005	60.83	60.97	60.00	60.00	2,830	-0.70(-1.15%)
May 20, 2005	60.13	60.84	60.12	60.70	600	+0.90(+1.50%)
May 19, 2005	60.40	60.40	59.80	59.80	384	-0.54(-0.89%)
May 18, 2005	60.89	61.84	60.13	60.34	5,700	-0.16(-0.26%)
May 17, 2005	59.75	60.50	59.75	60.50	2,395	+0.09(+0.15%)
May 16, 2005	59.50	60.95	59.50	60.41	1,734	+0.54(+0.90%)
May 13, 2005	60.88	60.88	59.87	59.87	2,034	-0.15(-0.25%)
May 12, 2005	59.25	60.02	58.05	60.02	30,719	+0.40(+0.67%)
May 11, 2005	60.70	60.70	59.57	59.62	4,350	-1.83(-2.98%)
May 10, 2005	59.99	61.45	59.99	61.45	1,610	+1.79(+3.00%)
May 09, 2005	59.56	59.66	59.56	59.66	2,247	+0.14(+0.24%)
May 06, 2005	59.91	60.05	59.52	59.52	2,100	-0.35(-0.58%)
May 05, 2005	58.95	60.41	58.95	59.87	3,350	-0.13(-0.22%)
May 04, 2005	60.50	60.50	59.35	60.00	2,457	+0.03(+0.05%)
May 03, 2005	60.34	60.50	59.97	59.97	400	-0.68(-1.12%)
May 02, 2005	59.42	60.94	59.42	60.65	1,950	+0.33(+0.55%)
Apr 29, 2005	57.32	60.32	56.51	60.32	9,271	+3.82(+6.76%)
Apr 28, 2005	58.41	58.94	56.50	56.50	3,726	-3.18(-5.33%)
Apr 27, 2005	57.21	59.72	57.21	59.68	1,149	+2.14(+3.72%)
Apr 26, 2005	57.75	57.82	56.13	57.54	1,535	+0.73(+1.28%)
Apr 25, 2005	55.30	56.81	55.30	56.81	1,888	+0.81(+1.45%)
Apr 22, 2005	50.10	56.00	50.10	56.00	9,513	+4.92(+9.63%)
Apr 21, 2005	49.16	51.08	49.16	51.08	59,029	+1.68(+3.40%)
Apr 20, 2005	50.00	50.00	49.03	49.40	10,408	-0.60(-1.20%)
Apr 19, 2005	50.00	50.56	49.50	50.00	19,712	+0.59(+1.19%)
Apr 18, 2005	52.50	52.50	49.11	49.41	18,161	-3.13(-5.96%)
Apr 15, 2005	53.96	53.96	52.50	52.54	7,289	-1.23(-2.29%)
Apr 14, 2005	53.71	54.19	53.71	53.77	6,844	-0.37(-0.68%)
Apr 13, 2005	54.43	54.71	54.12	54.14	3,431	-0.75(-1.37%)
Apr 12, 2005	54.25	55.23	54.00	54.89	11,814	+0.20(+0.37%)
Apr 11, 2005	56.11	56.50	54.52	54.69	11,677	-1.81(-3.20%)
Apr 08, 2005	57.00	57.00	56.50	56.50	1,919	+0.05(+0.09%)
Apr 07, 2005	56.00	57.03	56.00	56.45	13,883	+0.12(+0.21%)
Apr 06, 2005	56.11	57.78	55.53	56.33	19,466	-0.67(-1.18%)
Apr 05, 2005	57.07	57.42	56.54	57.00	7,469	-0.81(-1.40%)
Apr 04, 2005	59.00	59.00	57.44	57.81	15,658	-1.19(-2.02%)
Apr 01, 2005	60.23	60.25	59.00	59.00	2,183	-1.00(-1.67%)
Mar 31, 2005	61.33	61.54	59.29	60.00	12,139	-0.13(-0.22%)
Mar 30, 2005	60.00	60.13	59.65	60.13	2,421	+0.13(+0.22%)
Mar 29, 2005	60.10	60.10	60.00	60.00	1,700	-0.20(-0.33%)
Mar 28, 2005	59.95	60.75	59.95	60.20	546	-0.30(-0.50%)
Mar 24, 2005	59.75	60.98	59.75	60.50	1,001	+0.75(+1.26%)
Mar 23, 2005	59.75	59.76	59.75	59.75	2,191	-0.58(-0.96%)
Mar 22, 2005	62.00	62.00	60.33	60.33	2,070	-1.88(-3.02%)
Mar 21, 2005	62.00	62.21	60.25	62.21	402	+0.95(+1.55%)
Mar 18, 2005	62.93	62.93	60.00	61.26	11,309	-1.54(-2.45%)
Mar 17, 2005	63.39	63.39	61.25	62.80	2,662	+1.74(+2.85%)
Mar 16, 2005	61.01	62.15	61.01	61.06	1,855	-0.70(-1.13%)
Mar 15, 2005	61.90	62.92	61.52	61.76	4,218	-0.16(-0.26%)
Mar 14, 2005	62.33	62.81	61.06	61.92	6,662	-0.09(-0.15%)
Mar 11, 2005	62.01	62.01	61.28	62.01	5,534	-0.33(-0.53%)
Mar 10, 2005	64.85	64.85	62.34	62.34	8,071	+0.34(+0.55%)
Mar 09, 2005	63.00	64.05	61.55	62.00	3,514	-1.07(-1.70%)
Mar 08, 2005	63.29	63.60	63.07	63.07	2,444	-1.13(-1.76%)
Mar 07, 2005	63.66	64.20	62.09	64.20	800	+0.78(+1.23%)
Mar 04, 2005	63.42	63.42	63.42	63.42	0	+0.00(+0.00%)
Mar 03, 2005	63.40	64.65	62.80	63.42	1,900	-0.75(-1.17%)
Mar 02, 2005	62.85	64.20	62.70	64.17	5,419	+0.22(+0.34%)

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.