Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	59.42	59.42	58.88	59.05	486,789	-0.22(-0.37%)
May 27, 2005	59.60	59.60	58.98	59.27	612,961	-0.27(-0.45%)
May 26, 2005	58.88	59.58	58.81	59.53	336,390	+0.63(+1.08%)
May 25, 2005	59.27	59.51	58.72	58.90	509,985	-0.57(-0.95%)
May 24, 2005	59.73	59.73	59.03	59.47	551,119	-0.35(-0.59%)
May 23, 2005	59.23	60.09	59.06	59.82	824,577	+0.73(+1.23%)
May 20, 2005	60.10	60.10	58.98	59.09	610,522	-0.53(-0.88%)
May 19, 2005	59.98	60.14	59.21	59.62	379,309	-0.47(-0.78%)
May 18, 2005	59.80	60.40	59.56	60.08	1,137,748	+0.36(+0.60%)
May 17, 2005	59.01	59.73	58.63	59.73	606,577	+0.45(+0.76%)
May 16, 2005	58.47	59.48	58.06	59.28	601,063	+0.93(+1.59%)
May 13, 2005	58.78	59.02	57.83	58.35	855,273	-0.30(-0.51%)
May 12, 2005	58.88	59.44	58.34	58.65	749,237	-0.92(-1.54%)
May 11, 2005	58.93	59.64	58.85	59.57	491,772	+0.57(+0.96%)
May 10, 2005	58.98	59.39	58.79	59.00	540,302	-0.39(-0.66%)
May 09, 2005	58.77	59.39	58.75	59.39	575,928	+0.38(+0.65%)
May 06, 2005	59.13	59.51	58.70	59.01	569,710	-0.13(-0.21%)
May 05, 2005	59.22	59.63	58.73	59.13	875,891	-0.18(-0.30%)
May 04, 2005	58.93	59.38	58.38	59.31	1,130,176	+0.66(+1.12%)
May 03, 2005	59.06	59.35	58.16	58.65	1,447,409	-0.41(-0.69%)
May 02, 2005	58.38	59.15	58.33	59.06	983,561	+0.68(+1.17%)
Apr 29, 2005	58.35	58.63	57.60	58.38	832,240	+0.12(+0.21%)
Apr 28, 2005	58.38	58.51	57.73	58.25	583,962	+0.04(+0.07%)
Apr 27, 2005	57.50	58.70	57.02	58.21	1,059,084	+0.82(+1.42%)
Apr 26, 2005	57.84	58.35	57.39	57.39	750,138	-0.32(-0.55%)
Apr 25, 2005	56.94	57.83	56.91	57.71	1,008,710	+0.90(+1.58%)
Apr 22, 2005	57.40	58.12	56.31	56.81	1,497,116	+0.17(+0.29%)
Apr 21, 2005	55.97	56.64	55.28	56.64	690,157	+1.12(+2.01%)
Apr 20, 2005	56.60	56.60	55.45	55.52	478,719	-0.90(-1.60%)
Apr 19, 2005	56.32	56.68	55.86	56.42	490,152	+0.08(+0.13%)
Apr 18, 2005	55.23	56.70	55.22	56.35	534,098	+1.00(+1.81%)
Apr 15, 2005	55.82	56.22	55.31	55.35	615,592	-0.64(-1.15%)
Apr 14, 2005	56.85	56.87	55.99	55.99	560,146	-0.88(-1.54%)
Apr 13, 2005	57.44	57.69	56.68	56.87	867,797	-0.48(-0.84%)
Apr 12, 2005	56.77	57.45	56.19	57.35	811,893	+0.67(+1.18%)
Apr 11, 2005	56.85	56.87	56.47	56.68	542,193	-0.42(-0.73%)
Apr 08, 2005	57.73	57.85	56.98	57.10	299,462	-0.66(-1.14%)
Apr 07, 2005	58.06	58.06	57.47	57.76	326,466	-0.09(-0.16%)
Apr 06, 2005	57.66	58.38	57.53	57.85	819,819	+0.43(+0.76%)
Apr 05, 2005	57.57	57.57	57.07	57.42	408,356	+0.04(+0.07%)
Apr 04, 2005	56.93	57.47	56.41	57.38	535,992	+0.47(+0.82%)
Apr 01, 2005	57.64	58.07	56.42	56.91	543,129	-0.63(-1.09%)
Mar 31, 2005	57.23	57.66	57.10	57.53	548,468	+0.30(+0.52%)
Mar 30, 2005	56.08	57.27	55.99	57.23	775,191	+1.18(+2.11%)
Mar 29, 2005	56.57	56.76	56.02	56.05	592,230	-0.54(-0.96%)
Mar 28, 2005	56.54	56.94	56.54	56.59	517,233	+0.01(+0.01%)
Mar 24, 2005	57.05	57.38	56.58	56.58	748,143	-0.60(-1.05%)
Mar 23, 2005	57.01	57.30	56.55	57.18	704,083	+0.29(+0.51%)
Mar 22, 2005	57.45	57.64	56.68	56.89	1,046,983	-0.61(-1.06%)
Mar 21, 2005	57.98	58.08	57.22	57.50	699,042	-0.43(-0.73%)
Mar 18, 2005	57.98	58.31	57.58	57.93	729,110	-0.23(-0.39%)
Mar 17, 2005	57.79	58.32	57.53	58.15	586,265	+0.41(+0.71%)
Mar 16, 2005	57.84	58.10	57.52	57.74	565,436	-0.22(-0.37%)
Mar 15, 2005	58.30	58.69	57.96	57.96	500,964	-0.48(-0.81%)
Mar 14, 2005	58.10	58.72	57.87	58.43	661,283	+0.48(+0.83%)
Mar 11, 2005	57.96	58.20	57.81	57.95	584,659	-0.28(-0.47%)
Mar 10, 2005	58.14	58.41	57.96	58.23	693,233	+0.16(+0.27%)
Mar 09, 2005	58.25	58.37	57.73	58.07	874,265	-0.30(-0.51%)
Mar 08, 2005	57.96	58.73	57.64	58.37	1,037,833	+0.25(+0.43%)
Mar 07, 2005	57.66	58.14	57.48	58.12	583,684	+0.62(+1.07%)
Mar 04, 2005	56.60	57.63	56.60	57.50	727,859	+1.15(+2.04%)
Mar 03, 2005	55.87	56.59	55.87	56.35	559,372	+0.49(+0.88%)
Mar 02, 2005	55.68	56.46	55.47	55.86	684,481	+0.19(+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.