Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	64.01	65.29	63.49	65.13	9,169,440	+0.98(+1.53%)
May 27, 2005	63.36	64.37	63.22	64.14	4,744,137	+0.96(+1.52%)
May 26, 2005	63.44	63.44	62.49	63.18	4,241,677	+0.47(+0.75%)
May 25, 2005	62.20	63.32	61.69	62.71	5,131,488	+0.58(+0.93%)
May 24, 2005	61.62	62.13	61.13	62.13	5,473,617	+0.57(+0.92%)
May 23, 2005	60.60	61.88	60.60	61.56	7,652,010	+0.70(+1.15%)
May 20, 2005	61.12	61.30	60.62	60.86	5,564,974	-0.13(-0.22%)
May 19, 2005	60.20	61.19	60.12	60.99	11,489,435	+0.70(+1.16%)
May 18, 2005	59.72	60.86	59.55	60.29	8,808,126	+0.98(+1.65%)
May 17, 2005	58.01	59.40	57.69	59.31	8,023,831	+0.75(+1.29%)
May 16, 2005	56.35	58.56	56.31	58.56	16,362,842	+1.40(+2.45%)
May 13, 2005	57.57	57.89	56.78	57.16	7,962,165	-0.28(-0.49%)
May 12, 2005	59.02	59.46	56.81	57.44	14,599,664	-0.91(-1.56%)
May 11, 2005	57.01	58.36	56.93	58.35	8,016,522	+1.64(+2.89%)
May 10, 2005	56.74	57.14	56.39	56.71	4,348,107	-0.12(-0.22%)
May 09, 2005	57.01	57.17	56.67	56.83	3,671,156	+0.32(+0.57%)
May 06, 2005	57.45	57.52	56.28	56.51	3,956,645	-0.70(-1.22%)
May 05, 2005	57.45	58.12	56.92	57.21	4,090,938	-0.06(-0.11%)
May 04, 2005	55.83	57.27	55.19	57.27	4,190,517	+1.81(+3.27%)
May 03, 2005	56.83	56.88	55.33	55.46	1,968,730	-1.81(-3.17%)
May 02, 2005	56.15	57.31	55.44	57.27	2,156,010	+1.12(+2.00%)
Apr 29, 2005	56.58	56.83	55.52	56.15	4,074,951	-0.18(-0.31%)
Apr 28, 2005	57.38	57.38	55.75	56.32	2,855,800	-1.05(-1.83%)
Apr 27, 2005	58.55	58.63	57.18	57.38	4,929,133	-1.23(-2.09%)
Apr 26, 2005	58.94	59.04	58.32	58.60	3,798,141	-0.43(-0.73%)
Apr 25, 2005	58.67	59.11	58.43	59.03	3,068,661	+1.28(+2.21%)
Apr 22, 2005	57.36	58.41	56.86	57.75	3,699,476	+0.69(+1.21%)
Apr 21, 2005	55.97	57.14	55.42	57.06	2,649,792	+1.31(+2.36%)
Apr 20, 2005	57.45	57.49	55.68	55.75	3,077,339	-1.19(-2.09%)
Apr 19, 2005	56.43	57.02	56.43	56.94	4,106,469	+1.03(+1.85%)
Apr 18, 2005	55.26	56.04	54.82	55.90	4,179,097	+0.46(+0.84%)
Apr 15, 2005	57.72	57.72	54.86	55.44	7,483,001	-2.28(-3.94%)
Apr 14, 2005	58.19	58.67	57.62	57.72	5,875,586	+0.04(+0.08%)
Apr 13, 2005	58.66	58.86	57.50	57.67	4,140,728	-1.21(-2.05%)
Apr 12, 2005	60.39	60.69	58.50	58.88	3,968,064	-1.50(-2.48%)
Apr 11, 2005	60.03	60.61	59.32	60.38	2,861,282	+0.35(+0.58%)
Apr 08, 2005	61.24	61.51	59.98	60.03	2,819,258	-1.30(-2.11%)
Apr 07, 2005	61.93	62.06	60.30	61.32	3,873,967	-0.15(-0.24%)
Apr 06, 2005	60.54	61.88	60.29	61.47	3,045,365	+0.76(+1.25%)
Apr 05, 2005	61.32	61.77	60.45	60.71	2,275,687	-0.69(-1.13%)
Apr 04, 2005	62.09	62.70	60.59	61.40	3,933,349	-0.24(-0.38%)
Apr 01, 2005	60.42	61.74	60.33	61.64	3,665,674	+2.08(+3.48%)
Mar 31, 2005	58.45	59.87	58.44	59.56	3,479,764	+1.73(+3.00%)
Mar 30, 2005	57.06	57.87	56.41	57.83	5,253,449	+0.99(+1.74%)
Mar 29, 2005	57.84	58.57	56.79	56.84	3,483,875	-1.22(-2.10%)
Mar 28, 2005	58.10	58.50	57.53	58.06	3,586,651	-0.04(-0.08%)
Mar 24, 2005	58.13	59.20	57.56	58.10	3,930,608	+0.25(+0.42%)
Mar 23, 2005	58.90	58.90	57.45	57.86	3,989,990	-1.66(-2.78%)
Mar 22, 2005	59.96	61.01	59.49	59.51	3,324,915	-0.45(-0.74%)
Mar 21, 2005	60.12	60.60	59.26	59.96	2,700,951	-0.19(-0.32%)
Mar 18, 2005	59.72	60.30	59.37	60.15	3,721,859	+0.83(+1.40%)
Mar 17, 2005	59.24	60.16	59.00	59.32	3,760,228	+0.58(+0.98%)
Mar 16, 2005	58.81	59.81	58.31	58.74	4,159,456	-0.07(-0.12%)
Mar 15, 2005	59.54	59.90	58.65	58.81	2,532,855	-0.55(-0.93%)
Mar 14, 2005	58.89	59.53	58.23	59.36	3,181,486	+0.48(+0.82%)
Mar 11, 2005	57.90	59.62	57.73	58.88	4,321,157	+0.98(+1.69%)
Mar 10, 2005	58.94	58.94	56.62	57.90	4,574,671	-1.41(-2.38%)
Mar 09, 2005	60.27	61.82	59.25	59.31	6,508,228	-0.66(-1.10%)
Mar 08, 2005	60.17	60.64	59.77	59.97	3,236,756	-0.11(-0.17%)
Mar 07, 2005	60.13	60.34	59.09	60.07	2,848,492	-0.06(-0.10%)
Mar 04, 2005	59.79	60.22	59.34	60.13	5,381,804	+0.38(+0.63%)
Mar 03, 2005	59.50	60.16	59.42	59.76	4,390,588	+0.87(+1.47%)
Mar 02, 2005	58.00	59.00	57.62	58.89	4,440,834	+0.85(+1.46%)

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.