Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	68.03	68.22	67.46	67.46	270,427	-0.60(-0.88%)
May 27, 2005	68.69	68.69	67.94	68.06	219,097	-0.53(-0.78%)
May 26, 2005	68.22	68.61	67.88	68.59	285,871	+0.68(+1.00%)
May 25, 2005	68.22	68.31	67.56	67.91	331,598	-0.43(-0.63%)
May 24, 2005	68.39	68.55	68.04	68.34	343,711	-0.43(-0.62%)
May 23, 2005	69.35	69.35	68.62	68.77	365,969	-0.26(-0.37%)
May 20, 2005	69.87	69.87	68.82	69.03	325,844	-0.55(-0.79%)
May 19, 2005	69.81	69.90	69.11	69.58	431,986	-0.23(-0.33%)
May 18, 2005	69.31	70.09	69.02	69.81	571,288	+0.81(+1.18%)
May 17, 2005	68.30	69.12	67.80	69.00	368,695	+0.70(+1.02%)
May 16, 2005	66.80	68.33	66.80	68.30	406,549	+1.64(+2.46%)
May 13, 2005	66.77	67.07	66.12	66.66	464,389	-0.15(-0.22%)
May 12, 2005	67.43	68.03	66.80	66.80	574,619	-0.89(-1.32%)
May 11, 2005	67.34	68.01	67.05	67.69	457,878	+0.15(+0.22%)
May 10, 2005	68.00	68.22	67.36	67.55	674,402	-1.14(-1.65%)
May 09, 2005	68.48	68.91	68.16	68.69	559,781	+0.46(+0.68%)
May 06, 2005	69.08	69.08	68.04	68.22	324,179	-0.53(-0.77%)
May 05, 2005	69.19	69.23	68.06	68.75	577,193	-0.33(-0.48%)
May 04, 2005	67.86	69.08	67.69	69.08	623,829	+1.16(+1.71%)
May 03, 2005	68.03	68.77	67.67	67.92	647,450	-0.38(-0.55%)
May 02, 2005	68.29	68.79	67.53	68.30	699,082	-0.03(-0.04%)
Apr 29, 2005	67.96	68.37	67.25	68.32	507,694	+0.56(+0.83%)
Apr 28, 2005	68.45	68.45	67.63	67.76	516,930	-0.76(-1.11%)
Apr 27, 2005	66.37	68.96	66.12	68.52	789,023	+1.89(+2.83%)
Apr 26, 2005	66.88	67.21	66.24	66.63	568,563	-0.24(-0.37%)
Apr 25, 2005	66.44	66.97	66.18	66.88	574,165	+0.90(+1.36%)
Apr 22, 2005	66.01	66.82	65.38	65.98	628,069	-0.42(-0.64%)
Apr 21, 2005	66.70	66.97	65.22	66.40	953,005	+0.61(+0.92%)
Apr 20, 2005	67.14	67.30	65.57	65.79	600,814	-1.66(-2.47%)
Apr 19, 2005	67.36	68.35	67.23	67.46	595,666	-0.65(-0.96%)
Apr 18, 2005	67.34	68.44	66.97	68.11	765,856	+1.21(+1.81%)
Apr 15, 2005	67.85	68.07	66.90	66.90	628,220	-0.96(-1.41%)
Apr 14, 2005	68.67	68.67	67.86	67.86	461,209	-0.96(-1.39%)
Apr 13, 2005	69.44	69.47	68.54	68.82	611,413	-0.62(-0.89%)
Apr 12, 2005	67.65	69.59	67.44	69.44	707,107	+1.79(+2.65%)
Apr 11, 2005	67.63	67.87	67.28	67.65	304,495	+0.04(+0.06%)
Apr 08, 2005	68.36	68.36	67.56	67.61	396,252	-0.68(-1.00%)
Apr 07, 2005	68.34	68.55	67.82	68.29	579,465	+0.08(+0.12%)
Apr 06, 2005	67.92	68.88	67.92	68.21	474,080	+0.31(+0.46%)
Apr 05, 2005	67.36	68.16	67.36	67.90	541,005	+0.57(+0.84%)
Apr 04, 2005	66.38	67.54	65.98	67.33	631,248	+0.70(+1.05%)
Apr 01, 2005	67.73	68.33	66.13	66.63	590,669	-0.77(-1.15%)
Mar 31, 2005	66.99	68.03	66.99	67.40	796,896	+0.41(+0.61%)
Mar 30, 2005	65.64	67.10	65.64	66.99	730,577	+1.48(+2.26%)
Mar 29, 2005	65.25	66.06	65.18	65.52	586,430	+0.13(+0.19%)
Mar 28, 2005	65.10	65.85	65.10	65.39	423,961	+0.46(+0.70%)
Mar 24, 2005	65.09	65.54	64.92	64.93	662,743	-0.16(-0.24%)
Mar 23, 2005	64.87	65.39	64.39	65.09	794,928	+0.22(+0.35%)
Mar 22, 2005	65.91	66.60	64.75	64.87	560,235	-1.31(-1.99%)
Mar 21, 2005	65.98	66.33	65.35	66.18	741,630	+0.10(+0.15%)
Mar 18, 2005	66.78	67.30	65.85	66.08	2,636,134	-0.69(-1.03%)
Mar 17, 2005	66.37	67.05	65.95	66.77	616,107	+0.07(+0.10%)
Mar 16, 2005	66.80	67.20	66.32	66.70	425,627	-0.09(-0.14%)
Mar 15, 2005	68.03	68.03	66.78	66.80	529,649	-0.59(-0.88%)
Mar 14, 2005	67.20	67.94	66.89	67.39	505,120	+0.55(+0.82%)
Mar 11, 2005	67.81	67.91	66.55	66.84	552,967	-0.96(-1.42%)
Mar 10, 2005	67.43	68.08	67.43	67.81	589,155	+0.34(+0.51%)
Mar 09, 2005	68.82	68.82	67.05	67.46	859,582	-1.60(-2.31%)
Mar 08, 2005	69.48	69.48	68.66	69.06	715,132	-0.49(-0.70%)
Mar 07, 2005	69.40	70.14	69.34	69.55	539,340	+0.42(+0.60%)
Mar 04, 2005	67.36	69.41	67.36	69.13	804,619	+2.29(+3.43%)
Mar 03, 2005	66.96	67.12	66.10	66.84	544,942	-0.11(-0.17%)
Mar 02, 2005	66.94	67.54	66.37	66.96	616,410	+0.01(+0.01%)

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.