Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	53.70	54.41	53.44	54.22	737,260	+0.41(+0.76%)
May 27, 2005	53.78	54.14	53.56	53.81	544,488	+0.01(+0.02%)
May 26, 2005	52.92	54.02	52.80	53.81	873,467	+0.87(+1.64%)
May 25, 2005	53.43	53.49	52.82	52.94	490,978	-0.63(-1.17%)
May 24, 2005	53.88	53.89	53.35	53.57	528,198	-0.42(-0.77%)
May 23, 2005	53.36	54.09	53.20	53.98	544,715	+0.90(+1.70%)
May 20, 2005	53.21	53.46	52.86	53.08	642,571	+0.06(+0.12%)
May 19, 2005	53.09	53.17	52.69	53.02	661,350	-0.08(-0.15%)
May 18, 2005	52.97	53.52	52.80	53.10	767,239	+0.46(+0.87%)
May 17, 2005	52.49	52.93	52.20	52.64	1,175,634	+0.13(+0.25%)
May 16, 2005	52.14	52.74	51.99	52.51	752,532	+0.43(+0.83%)
May 13, 2005	53.29	53.29	51.50	52.07	900,278	-1.23(-2.31%)
May 12, 2005	53.66	53.92	53.27	53.30	623,452	-0.49(-0.92%)
May 11, 2005	53.42	53.95	52.99	53.80	386,900	+0.35(+0.66%)
May 10, 2005	53.62	54.01	53.20	53.44	632,955	-0.39(-0.72%)
May 09, 2005	53.04	53.86	52.99	53.83	732,735	+0.72(+1.36%)
May 06, 2005	53.25	53.55	52.95	53.11	460,999	+0.00(+0.00%)
May 05, 2005	53.84	54.03	52.67	53.11	647,096	-0.62(-1.15%)
May 04, 2005	52.98	53.81	52.85	53.73	461,339	+0.97(+1.84%)
May 03, 2005	53.13	53.48	52.55	52.75	704,452	-0.02(-0.03%)
May 02, 2005	52.24	53.57	52.21	52.77	989,989	+0.62(+1.19%)
Apr 29, 2005	51.69	52.26	50.74	52.15	895,979	+0.55(+1.06%)
Apr 28, 2005	51.31	52.02	51.00	51.60	899,939	+0.15(+0.29%)
Apr 27, 2005	50.82	52.29	50.32	51.45	942,702	+0.64(+1.25%)
Apr 26, 2005	50.72	51.74	50.70	50.82	799,933	+0.11(+0.23%)
Apr 25, 2005	50.87	51.16	50.48	50.70	1,111,263	-0.16(-0.31%)
Apr 22, 2005	51.09	51.42	50.61	50.86	1,004,130	-0.45(-0.88%)
Apr 21, 2005	51.45	51.68	51.00	51.31	1,452,460	+0.31(+0.61%)
Apr 20, 2005	52.13	52.13	50.93	51.00	1,718,991	-1.12(-2.15%)
Apr 19, 2005	51.62	52.51	51.60	52.13	1,075,515	+0.50(+0.98%)
Apr 18, 2005	51.98	52.29	51.12	51.62	1,814,472	-0.19(-0.36%)
Apr 15, 2005	53.74	53.74	51.81	51.81	1,908,256	-1.94(-3.60%)
Apr 14, 2005	56.22	56.22	53.42	53.74	1,869,566	-0.78(-1.43%)
Apr 13, 2005	55.16	55.51	54.03	54.52	822,446	-0.77(-1.39%)
Apr 12, 2005	54.79	55.64	54.64	55.29	880,594	+0.38(+0.69%)
Apr 11, 2005	54.80	55.03	54.50	54.91	543,583	+0.11(+0.19%)
Apr 08, 2005	54.71	55.07	54.55	54.80	642,345	+0.10(+0.18%)
Apr 07, 2005	54.20	54.80	53.97	54.71	307,144	+0.59(+1.09%)
Apr 06, 2005	54.01	54.47	53.30	54.12	390,294	+0.11(+0.21%)
Apr 05, 2005	54.15	54.42	53.69	54.00	328,752	-0.15(-0.28%)
Apr 04, 2005	53.95	54.46	52.90	54.15	812,151	+0.20(+0.38%)
Apr 01, 2005	54.60	54.98	53.39	53.95	818,939	-0.57(-1.04%)
Mar 31, 2005	55.12	55.12	54.42	54.51	643,702	-0.60(-1.09%)
Mar 30, 2005	54.93	55.24	54.82	55.11	588,495	+0.27(+0.50%)
Mar 29, 2005	54.50	55.22	54.39	54.84	647,775	+0.19(+0.36%)
Mar 28, 2005	54.44	55.03	54.42	54.65	401,720	+0.42(+0.78%)
Mar 24, 2005	54.75	54.76	54.22	54.22	620,511	-0.53(-0.97%)
Mar 23, 2005	54.22	55.03	54.13	54.75	1,023,249	+0.52(+0.96%)
Mar 22, 2005	54.05	54.58	53.92	54.23	1,046,214	-0.09(-0.16%)
Mar 21, 2005	53.83	54.61	53.52	54.32	577,861	+0.50(+0.92%)
Mar 18, 2005	54.51	54.52	53.02	53.82	1,196,110	-0.71(-1.30%)
Mar 17, 2005	55.64	55.66	54.27	54.53	754,342	-1.10(-1.97%)
Mar 16, 2005	55.88	55.90	55.37	55.63	834,098	-0.26(-0.46%)
Mar 15, 2005	56.22	56.25	55.50	55.88	439,618	-0.27(-0.47%)
Mar 14, 2005	55.95	56.34	55.74	56.15	353,074	+0.39(+0.70%)
Mar 11, 2005	56.57	56.57	55.64	55.76	505,572	-0.65(-1.14%)
Mar 10, 2005	56.53	57.68	55.97	56.40	981,278	+0.10(+0.17%)
Mar 09, 2005	55.42	56.37	55.42	56.31	2,016,180	+1.02(+1.84%)
Mar 08, 2005	55.49	55.55	55.03	55.29	406,245	-0.03(-0.05%)
Mar 07, 2005	55.62	55.85	55.32	55.32	581,368	-0.40(-0.71%)
Mar 04, 2005	55.73	55.95	54.96	55.72	574,241	+0.39(+0.70%)
Mar 03, 2005	56.57	56.59	55.22	55.33	863,511	-0.97(-1.73%)
Mar 02, 2005	55.84	56.60	55.47	56.30	610,216	+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.