Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	54.29	55.01	54.04	54.82	729,187	+0.41(+0.76%)
May 27, 2005	54.37	54.74	54.15	54.41	538,526	+0.01(+0.02%)
May 26, 2005	53.51	54.62	53.38	54.40	863,902	+0.88(+1.64%)
May 25, 2005	54.03	54.08	53.40	53.53	485,602	-0.63(-1.17%)
May 24, 2005	54.47	54.49	53.94	54.16	522,414	-0.42(-0.77%)
May 23, 2005	53.95	54.69	53.78	54.58	538,750	+0.91(+1.70%)
May 20, 2005	53.80	54.05	53.45	53.67	635,535	+0.06(+0.12%)
May 19, 2005	53.68	53.76	53.28	53.61	654,108	-0.08(-0.15%)
May 18, 2005	53.55	54.12	53.38	53.69	758,837	+0.46(+0.87%)
May 17, 2005	53.07	53.52	52.78	53.22	1,162,760	+0.13(+0.25%)
May 16, 2005	52.71	53.32	52.57	53.09	744,292	+0.44(+0.83%)
May 13, 2005	53.88	53.88	52.07	52.65	890,420	-1.24(-2.31%)
May 12, 2005	54.25	54.52	53.86	53.89	616,625	-0.50(-0.92%)
May 11, 2005	54.01	54.54	53.58	54.39	382,663	+0.36(+0.66%)
May 10, 2005	54.21	54.61	53.78	54.04	626,024	-0.39(-0.72%)
May 09, 2005	53.62	54.46	53.58	54.43	724,711	+0.73(+1.36%)
May 06, 2005	53.84	54.14	53.53	53.70	455,951	+0.00(+0.00%)
May 05, 2005	54.44	54.63	53.25	53.70	640,010	-0.63(-1.15%)
May 04, 2005	53.56	54.41	53.44	54.32	456,287	+0.98(+1.84%)
May 03, 2005	53.71	54.07	53.13	53.34	696,738	-0.02(-0.03%)
May 02, 2005	52.82	54.16	52.79	53.36	979,149	+0.63(+1.19%)
Apr 29, 2005	52.27	52.84	51.30	52.73	886,168	+0.55(+1.06%)
Apr 28, 2005	51.88	52.60	51.57	52.18	890,084	+0.15(+0.29%)
Apr 27, 2005	51.38	52.86	50.88	52.02	932,379	+0.64(+1.25%)
Apr 26, 2005	51.28	52.31	51.26	51.38	791,174	+0.12(+0.23%)
Apr 25, 2005	51.43	51.73	51.04	51.26	1,099,095	-0.16(-0.31%)
Apr 22, 2005	51.66	51.99	51.17	51.43	993,135	-0.46(-0.88%)
Apr 21, 2005	52.02	52.25	51.57	51.88	1,436,555	+0.31(+0.61%)
Apr 20, 2005	52.70	52.70	51.50	51.57	1,700,168	-1.14(-2.15%)
Apr 19, 2005	52.19	53.09	52.18	52.70	1,063,738	+0.51(+0.98%)
Apr 18, 2005	52.55	52.86	51.68	52.19	1,794,603	-0.19(-0.36%)
Apr 15, 2005	54.34	54.34	52.38	52.38	1,887,360	-1.96(-3.60%)
Apr 14, 2005	56.84	56.84	54.01	54.34	1,849,093	-0.79(-1.43%)
Apr 13, 2005	55.77	56.13	54.63	55.13	813,440	-0.78(-1.39%)
Apr 12, 2005	55.39	56.26	55.24	55.90	870,951	+0.38(+0.69%)
Apr 11, 2005	55.41	55.64	55.10	55.52	537,631	+0.11(+0.19%)
Apr 08, 2005	55.31	55.68	55.15	55.41	635,311	+0.10(+0.18%)
Apr 07, 2005	54.80	55.40	54.56	55.31	303,781	+0.60(+1.09%)
Apr 06, 2005	54.61	55.07	53.89	54.71	386,020	+0.12(+0.21%)
Apr 05, 2005	54.75	55.03	54.29	54.60	325,152	-0.15(-0.28%)
Apr 04, 2005	54.54	55.06	53.49	54.75	803,258	+0.21(+0.38%)
Apr 01, 2005	55.21	55.59	53.98	54.54	809,971	-0.57(-1.04%)
Mar 31, 2005	55.73	55.73	55.03	55.12	636,653	-0.61(-1.09%)
Mar 30, 2005	55.54	55.85	55.43	55.72	582,051	+0.28(+0.50%)
Mar 29, 2005	55.10	55.83	54.99	55.45	640,682	+0.20(+0.36%)
Mar 28, 2005	55.05	55.64	55.02	55.25	397,321	+0.43(+0.78%)
Mar 24, 2005	55.36	55.37	54.82	54.82	613,716	-0.54(-0.97%)
Mar 23, 2005	54.82	55.64	54.73	55.36	1,012,044	+0.53(+0.96%)
Mar 22, 2005	54.65	55.18	54.52	54.83	1,034,758	-0.09(-0.16%)
Mar 21, 2005	54.43	55.22	54.12	54.92	571,534	+0.50(+0.92%)
Mar 18, 2005	55.12	55.13	53.61	54.42	1,183,012	-0.72(-1.30%)
Mar 17, 2005	56.26	56.28	54.88	55.13	746,082	-1.11(-1.97%)
Mar 16, 2005	56.50	56.52	55.98	56.24	824,964	-0.26(-0.46%)
Mar 15, 2005	56.84	56.87	56.12	56.50	434,804	-0.27(-0.47%)
Mar 14, 2005	56.57	56.97	56.36	56.77	349,208	+0.39(+0.70%)
Mar 11, 2005	57.20	57.20	56.26	56.38	500,036	-0.65(-1.14%)
Mar 10, 2005	57.15	58.32	56.59	57.03	970,533	+0.10(+0.17%)
Mar 09, 2005	56.04	56.99	56.04	56.93	1,994,103	+1.03(+1.84%)
Mar 08, 2005	56.11	56.16	55.63	55.90	401,796	-0.03(-0.05%)
Mar 07, 2005	56.23	56.47	55.93	55.93	575,002	-0.40(-0.71%)
Mar 04, 2005	56.35	56.57	55.56	56.33	567,953	+0.39(+0.70%)
Mar 03, 2005	57.20	57.22	55.83	55.94	854,056	-0.98(-1.73%)
Mar 02, 2005	56.46	57.23	56.08	56.92	603,534	+0.41(+0.73%)

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.