Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	59.40	59.40	58.86	59.03	486,965	-0.22(-0.37%)
May 27, 2005	59.58	59.58	58.95	59.25	613,183	-0.27(-0.45%)
May 26, 2005	58.86	59.56	58.79	59.51	336,512	+0.63(+1.08%)
May 25, 2005	59.25	59.49	58.70	58.88	510,170	-0.57(-0.95%)
May 24, 2005	59.70	59.70	59.00	59.45	551,319	-0.35(-0.59%)
May 23, 2005	59.21	60.07	59.04	59.80	824,876	+0.73(+1.23%)
May 20, 2005	60.08	60.08	58.95	59.07	610,743	-0.52(-0.88%)
May 19, 2005	59.95	60.12	59.19	59.60	379,446	-0.47(-0.78%)
May 18, 2005	59.78	60.38	59.54	60.06	1,138,160	+0.36(+0.60%)
May 17, 2005	58.99	59.71	58.61	59.70	606,796	+0.45(+0.76%)
May 16, 2005	58.45	59.45	58.04	59.25	601,281	+0.92(+1.59%)
May 13, 2005	58.76	59.00	57.80	58.33	855,582	-0.30(-0.51%)
May 12, 2005	58.85	59.42	58.32	58.63	749,508	-0.92(-1.54%)
May 11, 2005	58.90	59.62	58.83	59.55	491,950	+0.57(+0.96%)
May 10, 2005	58.96	59.37	58.77	58.98	540,497	-0.39(-0.66%)
May 09, 2005	58.75	59.37	58.73	59.37	576,136	+0.38(+0.65%)
May 06, 2005	59.11	59.49	58.68	58.99	569,916	-0.12(-0.21%)
May 05, 2005	59.20	59.61	58.70	59.11	876,208	-0.18(-0.30%)
May 04, 2005	58.90	59.35	58.36	59.29	1,130,585	+0.66(+1.12%)
May 03, 2005	59.04	59.33	58.14	58.63	1,447,933	-0.41(-0.69%)
May 02, 2005	58.35	59.13	58.31	59.04	983,917	+0.68(+1.17%)
Apr 29, 2005	58.33	58.61	57.58	58.35	832,542	+0.12(+0.21%)
Apr 28, 2005	58.36	58.49	57.70	58.23	584,173	+0.04(+0.07%)
Apr 27, 2005	57.48	58.68	57.00	58.19	1,059,467	+0.82(+1.42%)
Apr 26, 2005	57.82	58.33	57.37	57.37	750,409	-0.32(-0.55%)
Apr 25, 2005	56.92	57.81	56.89	57.69	1,009,075	+0.90(+1.58%)
Apr 22, 2005	57.38	58.10	56.29	56.79	1,497,658	+0.17(+0.29%)
Apr 21, 2005	55.95	56.62	55.26	56.62	690,407	+1.12(+2.01%)
Apr 20, 2005	56.58	56.58	55.43	55.50	478,892	-0.90(-1.60%)
Apr 19, 2005	56.30	56.66	55.84	56.40	490,329	+0.07(+0.13%)
Apr 18, 2005	55.21	56.68	55.20	56.33	534,292	+1.00(+1.81%)
Apr 15, 2005	55.80	56.20	55.29	55.33	615,815	-0.64(-1.15%)
Apr 14, 2005	56.83	56.85	55.97	55.97	560,349	-0.88(-1.54%)
Apr 13, 2005	57.42	57.67	56.66	56.85	868,111	-0.48(-0.84%)
Apr 12, 2005	56.75	57.43	56.17	57.33	812,187	+0.67(+1.18%)
Apr 11, 2005	56.83	56.85	56.45	56.66	542,389	-0.42(-0.73%)
Apr 08, 2005	57.70	57.83	56.96	57.08	299,571	-0.66(-1.14%)
Apr 07, 2005	58.04	58.04	57.45	57.74	326,585	-0.09(-0.16%)
Apr 06, 2005	57.64	58.36	57.50	57.83	820,116	+0.43(+0.75%)
Apr 05, 2005	57.55	57.55	57.05	57.40	408,504	+0.04(+0.07%)
Apr 04, 2005	56.91	57.45	56.39	57.35	536,186	+0.47(+0.82%)
Apr 01, 2005	57.62	58.05	56.40	56.89	543,326	-0.62(-1.09%)
Mar 31, 2005	57.21	57.64	57.08	57.51	548,666	+0.30(+0.52%)
Mar 30, 2005	56.06	57.25	55.97	57.21	775,472	+1.18(+2.11%)
Mar 29, 2005	56.55	56.74	56.00	56.03	592,444	-0.54(-0.96%)
Mar 28, 2005	56.52	56.92	56.52	56.57	517,420	+0.01(+0.01%)
Mar 24, 2005	57.03	57.36	56.56	56.56	748,413	-0.60(-1.05%)
Mar 23, 2005	56.99	57.28	56.53	57.16	704,338	+0.29(+0.51%)
Mar 22, 2005	57.43	57.62	56.66	56.87	1,047,362	-0.61(-1.06%)
Mar 21, 2005	57.95	58.05	57.20	57.48	699,295	-0.42(-0.73%)
Mar 18, 2005	57.96	58.29	57.55	57.90	729,374	-0.22(-0.39%)
Mar 17, 2005	57.77	58.30	57.50	58.13	586,477	+0.41(+0.71%)
Mar 16, 2005	57.82	58.08	57.50	57.72	565,640	-0.22(-0.37%)
Mar 15, 2005	58.28	58.67	57.94	57.94	501,145	-0.47(-0.81%)
Mar 14, 2005	58.08	58.70	57.85	58.41	661,522	+0.48(+0.83%)
Mar 11, 2005	57.94	58.18	57.79	57.93	584,871	-0.27(-0.47%)
Mar 10, 2005	58.12	58.39	57.94	58.20	693,484	+0.16(+0.27%)
Mar 09, 2005	58.23	58.35	57.70	58.05	874,582	-0.30(-0.51%)
Mar 08, 2005	57.94	58.70	57.62	58.35	1,038,209	+0.25(+0.43%)
Mar 07, 2005	57.64	58.12	57.46	58.10	583,895	+0.62(+1.07%)
Mar 04, 2005	56.58	57.61	56.58	57.48	728,122	+1.15(+2.04%)
Mar 03, 2005	55.85	56.57	55.85	56.33	559,574	+0.49(+0.88%)
Mar 02, 2005	55.66	56.44	55.45	55.84	684,728	+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.