Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	54.00	54.71	53.74	54.52	733,167	+0.41(+0.76%)
May 27, 2005	54.08	54.44	53.86	54.12	541,466	+0.01(+0.02%)
May 26, 2005	53.22	54.32	53.09	54.11	868,618	+0.87(+1.64%)
May 25, 2005	53.73	53.79	53.11	53.24	488,253	-0.63(-1.17%)
May 24, 2005	54.18	54.20	53.64	53.87	525,266	-0.42(-0.77%)
May 23, 2005	53.65	54.39	53.49	54.28	541,691	+0.91(+1.70%)
May 20, 2005	53.51	53.76	53.16	53.38	639,004	+0.06(+0.12%)
May 19, 2005	53.39	53.47	52.99	53.32	657,679	-0.08(-0.15%)
May 18, 2005	53.26	53.82	53.09	53.40	762,980	+0.46(+0.87%)
May 17, 2005	52.78	53.23	52.49	52.93	1,169,108	+0.13(+0.25%)
May 16, 2005	52.43	53.03	52.28	52.80	748,355	+0.44(+0.83%)
May 13, 2005	53.59	53.59	51.79	52.36	895,281	-1.24(-2.31%)
May 12, 2005	53.96	54.22	53.56	53.60	619,992	-0.50(-0.92%)
May 11, 2005	53.72	54.25	53.29	54.10	384,752	+0.36(+0.66%)
May 10, 2005	53.92	54.31	53.49	53.74	629,442	-0.39(-0.72%)
May 09, 2005	53.33	54.16	53.29	54.13	728,667	+0.73(+1.36%)
May 06, 2005	53.55	53.85	53.24	53.40	458,440	+0.00(+0.00%)
May 05, 2005	54.14	54.33	52.96	53.40	643,504	-0.62(-1.15%)
May 04, 2005	53.27	54.12	53.15	54.03	458,778	+0.98(+1.84%)
May 03, 2005	53.42	53.78	52.84	53.05	700,542	-0.02(-0.03%)
May 02, 2005	52.53	53.87	52.51	53.07	984,494	+0.62(+1.19%)
Apr 29, 2005	51.98	52.55	51.02	52.44	891,006	+0.55(+1.06%)
Apr 28, 2005	51.60	52.31	51.29	51.89	894,944	+0.15(+0.29%)
Apr 27, 2005	51.10	52.58	50.60	51.74	937,469	+0.64(+1.25%)
Apr 26, 2005	51.00	52.03	50.99	51.10	795,493	+0.12(+0.23%)
Apr 25, 2005	51.16	51.45	50.76	50.99	1,105,095	-0.16(-0.31%)
Apr 22, 2005	51.38	51.71	50.89	51.15	998,557	-0.45(-0.88%)
Apr 21, 2005	51.73	51.96	51.29	51.60	1,444,398	+0.31(+0.61%)
Apr 20, 2005	52.42	52.42	51.22	51.29	1,709,449	-1.13(-2.15%)
Apr 19, 2005	51.91	52.80	51.89	52.42	1,069,545	+0.51(+0.98%)
Apr 18, 2005	52.27	52.58	51.40	51.91	1,804,400	-0.19(-0.36%)
Apr 15, 2005	54.04	54.04	52.10	52.10	1,897,663	-1.95(-3.60%)
Apr 14, 2005	56.53	56.53	53.72	54.04	1,859,188	-0.78(-1.43%)
Apr 13, 2005	55.47	55.82	54.33	54.83	817,880	-0.77(-1.39%)
Apr 12, 2005	55.09	55.96	54.94	55.60	875,706	+0.38(+0.69%)
Apr 11, 2005	55.11	55.34	54.80	55.22	540,566	+0.11(+0.19%)
Apr 08, 2005	55.01	55.38	54.85	55.11	638,779	+0.10(+0.18%)
Apr 07, 2005	54.51	55.10	54.27	55.01	305,439	+0.60(+1.09%)
Apr 06, 2005	54.31	54.77	53.60	54.42	388,127	+0.12(+0.21%)
Apr 05, 2005	54.45	54.73	53.99	54.30	326,927	-0.15(-0.28%)
Apr 04, 2005	54.25	54.76	53.20	54.45	807,643	+0.20(+0.38%)
Apr 01, 2005	54.91	55.29	53.69	54.25	814,393	-0.57(-1.04%)
Mar 31, 2005	55.43	55.43	54.73	54.82	640,129	-0.60(-1.09%)
Mar 30, 2005	55.24	55.55	55.13	55.42	585,229	+0.28(+0.50%)
Mar 29, 2005	54.80	55.53	54.69	55.15	644,179	+0.20(+0.36%)
Mar 28, 2005	54.75	55.34	54.72	54.95	399,490	+0.43(+0.78%)
Mar 24, 2005	55.06	55.07	54.52	54.52	617,066	-0.53(-0.97%)
Mar 23, 2005	54.52	55.34	54.44	55.06	1,017,569	+0.52(+0.96%)
Mar 22, 2005	54.36	54.88	54.22	54.53	1,040,407	-0.09(-0.16%)
Mar 21, 2005	54.13	54.92	53.82	54.62	574,654	+0.50(+0.92%)
Mar 18, 2005	54.82	54.83	53.32	54.12	1,189,471	-0.71(-1.30%)
Mar 17, 2005	55.96	55.97	54.58	54.84	750,155	-1.10(-1.97%)
Mar 16, 2005	56.20	56.21	55.68	55.94	829,468	-0.26(-0.46%)
Mar 15, 2005	56.53	56.56	55.81	56.20	437,178	-0.27(-0.47%)
Mar 14, 2005	56.27	56.66	56.05	56.46	351,115	+0.39(+0.70%)
Mar 11, 2005	56.89	56.89	55.96	56.07	502,766	-0.65(-1.14%)
Mar 10, 2005	56.84	58.00	56.28	56.72	975,832	+0.10(+0.17%)
Mar 09, 2005	55.73	56.68	55.73	56.62	2,004,989	+1.02(+1.84%)
Mar 08, 2005	55.80	55.86	55.33	55.60	403,990	-0.03(-0.05%)
Mar 07, 2005	55.93	56.16	55.63	55.63	578,141	-0.40(-0.71%)
Mar 04, 2005	56.04	56.27	55.26	56.03	571,054	+0.39(+0.70%)
Mar 03, 2005	56.89	56.91	55.53	55.64	858,718	-0.98(-1.73%)
Mar 02, 2005	56.15	56.92	55.78	56.61	606,829	+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.