Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	65.92	66.43	65.83	66.28	275,849	+0.39(+0.58%)
May 27, 2005	65.69	65.90	65.60	65.89	286,516	+0.20(+0.30%)
May 26, 2005	65.57	66.22	65.47	65.69	439,090	+0.13(+0.19%)
May 25, 2005	65.84	66.10	65.41	65.57	584,509	-0.59(-0.90%)
May 24, 2005	65.41	66.57	65.24	66.16	583,699	+0.93(+1.43%)
May 23, 2005	64.77	65.32	64.75	65.23	387,782	+0.39(+0.59%)
May 20, 2005	64.78	65.75	64.58	64.84	509,032	+0.12(+0.18%)
May 19, 2005	64.21	64.72	64.06	64.72	293,402	+0.44(+0.69%)
May 18, 2005	63.72	64.34	63.72	64.28	534,956	+0.59(+0.92%)
May 17, 2005	63.40	63.95	63.29	63.69	397,234	+0.22(+0.35%)
May 16, 2005	63.32	63.55	63.08	63.47	337,149	+0.16(+0.26%)
May 13, 2005	64.29	64.36	62.75	63.31	631,901	-0.86(-1.34%)
May 12, 2005	64.88	65.15	64.14	64.17	336,609	-0.79(-1.22%)
May 11, 2005	64.26	65.01	64.06	64.96	361,453	+0.71(+1.11%)
May 10, 2005	64.29	64.59	64.03	64.25	527,124	-0.25(-0.39%)
May 09, 2005	63.69	64.50	63.58	64.50	503,091	+0.70(+1.09%)
May 06, 2005	63.44	63.89	63.33	63.80	295,967	+0.44(+0.69%)
May 05, 2005	62.72	63.72	62.62	63.37	579,513	+0.47(+0.74%)
May 04, 2005	61.73	62.96	61.63	62.90	350,111	+1.27(+2.05%)
May 03, 2005	62.02	62.23	61.33	61.63	581,133	-0.39(-0.62%)
May 02, 2005	60.80	62.02	60.80	62.02	615,564	+1.14(+1.87%)
Apr 29, 2005	61.06	61.06	59.40	60.88	1,014,958	-0.05(-0.09%)
Apr 28, 2005	61.32	61.93	60.64	60.93	486,348	-0.27(-0.44%)
Apr 27, 2005	60.73	61.62	60.18	61.20	459,209	+0.16(+0.25%)
Apr 26, 2005	62.36	62.43	60.92	61.04	488,508	-1.44(-2.30%)
Apr 25, 2005	62.12	62.62	61.92	62.48	531,850	+0.14(+0.23%)
Apr 22, 2005	61.03	62.34	60.79	62.34	633,927	+1.20(+1.96%)
Apr 21, 2005	61.59	61.77	60.87	61.14	844,156	-0.27(-0.43%)
Apr 20, 2005	62.29	62.32	61.32	61.40	786,771	-0.89(-1.43%)
Apr 19, 2005	61.30	62.54	61.26	62.29	1,403,011	-1.41(-2.22%)
Apr 18, 2005	62.55	63.75	62.10	63.71	954,603	+1.16(+1.85%)
Apr 15, 2005	62.60	62.95	62.39	62.55	494,584	-0.17(-0.27%)
Apr 14, 2005	62.66	62.95	62.47	62.72	398,449	-0.04(-0.07%)
Apr 13, 2005	64.10	64.20	62.58	62.77	329,588	-1.50(-2.34%)
Apr 12, 2005	63.34	64.43	63.09	64.27	637,842	+1.12(+1.77%)
Apr 11, 2005	63.24	63.38	62.89	63.15	383,326	-0.09(-0.14%)
Apr 08, 2005	63.65	63.84	63.01	63.24	300,558	-0.41(-0.64%)
Apr 07, 2005	62.69	63.72	62.65	63.65	390,212	+0.86(+1.37%)
Apr 06, 2005	62.92	63.43	62.72	62.79	359,022	+0.02(+0.04%)
Apr 05, 2005	62.99	63.17	62.61	62.77	230,077	-0.04(-0.06%)
Apr 04, 2005	62.04	63.23	61.44	62.80	743,429	+0.84(+1.36%)
Apr 01, 2005	63.18	63.37	61.15	61.96	720,071	-1.07(-1.70%)
Mar 31, 2005	63.74	64.11	62.98	63.03	420,997	-0.63(-0.99%)
Mar 30, 2005	63.57	63.74	63.32	63.66	429,369	-0.28(-0.44%)
Mar 29, 2005	64.19	64.37	63.85	63.95	342,280	-0.43(-0.67%)
Mar 28, 2005	63.05	64.93	63.05	64.37	463,124	+1.12(+1.77%)
Mar 24, 2005	63.55	63.83	63.25	63.26	188,760	-0.42(-0.66%)
Mar 23, 2005	64.06	64.36	63.68	63.68	480,002	-0.38(-0.59%)
Mar 22, 2005	64.80	64.91	63.92	64.06	487,833	-0.73(-1.12%)
Mar 21, 2005	64.47	64.99	64.37	64.78	278,279	+0.16(+0.25%)
Mar 18, 2005	64.99	65.20	64.15	64.62	790,552	-0.61(-0.94%)
Mar 17, 2005	65.92	66.01	65.16	65.23	813,506	-0.67(-1.01%)
Mar 16, 2005	66.63	66.63	65.77	65.90	633,522	-0.54(-0.81%)
Mar 15, 2005	66.40	66.69	66.14	66.44	663,902	-0.22(-0.33%)
Mar 14, 2005	65.89	66.83	65.69	66.66	392,913	+0.93(+1.41%)
Mar 11, 2005	65.66	65.91	65.25	65.74	339,714	+0.20(+0.31%)
Mar 10, 2005	65.18	65.81	65.18	65.54	211,984	+0.33(+0.51%)
Mar 09, 2005	65.06	65.53	64.99	65.20	272,338	+0.07(+0.10%)
Mar 08, 2005	65.12	65.34	65.08	65.14	282,465	-0.10(-0.15%)
Mar 07, 2005	64.97	65.49	64.96	65.23	227,106	+0.19(+0.28%)
Mar 04, 2005	64.22	65.17	63.99	65.05	338,364	+1.01(+1.58%)
Mar 03, 2005	64.66	64.75	63.89	64.03	228,996	-0.64(-0.98%)
Mar 02, 2005	64.29	64.78	63.55	64.67	416,407	+0.24(+0.37%)

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.