Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	57.48	57.48	57.15	57.39	1,703	+0.09(+0.16%)
May 27, 2005	57.20	57.41	56.91	57.29	7,346	+0.09(+0.16%)
May 26, 2005	56.58	57.20	56.58	57.20	4,471	+0.91(+1.62%)
May 25, 2005	56.43	56.43	56.07	56.29	2,342	-0.50(-0.88%)
May 24, 2005	56.35	56.79	56.35	56.79	2,022	+0.11(+0.20%)
May 23, 2005	56.38	56.79	56.38	56.67	3,619	+0.46(+0.82%)
May 20, 2005	56.04	56.21	55.98	56.21	2,129	-0.21(-0.37%)
May 19, 2005	56.17	56.42	56.16	56.42	1,916	+0.56(+1.01%)
May 18, 2005	55.23	55.93	55.19	55.86	3,939	+1.39(+2.55%)
May 17, 2005	54.04	54.47	54.04	54.47	2,129	-0.03(-0.05%)
May 16, 2005	54.03	54.50	53.89	54.50	3,087	+0.72(+1.34%)
May 13, 2005	53.98	54.20	53.39	53.77	10,007	-0.10(-0.19%)
May 12, 2005	54.84	54.84	53.88	53.88	4,578	-0.66(-1.21%)
May 11, 2005	54.26	54.53	53.73	54.53	8,517	+0.05(+0.09%)
May 10, 2005	54.50	54.76	54.49	54.49	7,452	-0.44(-0.80%)
May 09, 2005	54.62	54.98	54.36	54.93	4,258	+0.48(+0.88%)
May 06, 2005	54.61	54.68	54.34	54.45	5,003	+0.27(+0.50%)
May 05, 2005	54.54	54.58	53.98	54.18	5,642	+0.17(+0.31%)
May 04, 2005	53.81	54.01	53.72	54.01	1,384	+0.59(+1.11%)
May 03, 2005	53.40	53.75	53.16	53.42	10,540	+0.21(+0.39%)
May 02, 2005	53.23	53.38	52.91	53.21	10,753	+0.37(+0.69%)
Apr 29, 2005	52.68	53.00	51.92	52.84	11,179	+0.39(+0.75%)
Apr 28, 2005	53.26	53.30	52.45	52.45	1,916	-1.49(-2.77%)
Apr 27, 2005	53.51	54.10	53.27	53.94	11,711	-0.26(-0.49%)
Apr 26, 2005	54.58	54.93	54.20	54.20	4,152	-0.73(-1.33%)
Apr 25, 2005	54.62	55.03	54.56	54.94	11,179	+0.77(+1.42%)
Apr 22, 2005	54.81	54.86	53.95	54.17	17,141	-1.11(-2.01%)
Apr 21, 2005	54.64	55.27	54.35	55.27	6,601	+1.43(+2.65%)
Apr 20, 2005	54.25	54.69	53.80	53.85	8,198	-0.62(-1.14%)
Apr 19, 2005	54.13	54.47	54.09	54.47	5,110	+1.01(+1.90%)
Apr 18, 2005	53.13	53.60	53.13	53.45	6,707	+0.38(+0.71%)
Apr 15, 2005	53.73	54.28	53.08	53.08	9,156	-1.31(-2.42%)
Apr 14, 2005	55.11	55.11	54.34	54.39	13,840	-0.81(-1.46%)
Apr 13, 2005	56.11	56.11	55.20	55.20	6,281	-1.11(-1.97%)
Apr 12, 2005	55.51	56.34	55.22	56.31	13,308	+0.25(+0.45%)
Apr 11, 2005	56.17	56.17	55.79	56.05	958	-0.10(-0.18%)
Apr 08, 2005	56.73	56.73	56.16	56.16	851	-0.55(-0.98%)
Apr 07, 2005	56.31	56.83	56.31	56.71	4,258	+0.26(+0.47%)
Apr 06, 2005	56.66	56.85	56.41	56.45	1,703	+0.25(+0.45%)
Apr 05, 2005	56.14	56.20	56.07	56.20	3,513	+0.05(+0.08%)
Apr 04, 2005	55.81	56.17	55.46	56.15	4,791	+0.20(+0.35%)
Apr 01, 2005	55.94	55.95	55.73	55.95	2,661	+0.01(+0.02%)
Mar 31, 2005	56.06	56.06	55.94	55.94	2,768	-0.11(-0.20%)
Mar 30, 2005	55.65	56.10	55.59	56.05	4,471	+0.69(+1.24%)
Mar 29, 2005	56.05	56.30	55.14	55.37	7,985	-0.90(-1.60%)
Mar 28, 2005	56.47	56.47	56.12	56.27	5,110	-0.17(-0.30%)
Mar 24, 2005	56.41	56.64	56.39	56.44	4,684	+0.46(+0.82%)
Mar 23, 2005	56.04	56.25	55.97	55.98	3,513	-0.31(-0.55%)
Mar 22, 2005	56.89	57.12	56.29	56.29	12,776	-0.28(-0.50%)
Mar 21, 2005	56.54	56.65	56.12	56.57	6,813	-0.01(-0.02%)
Mar 18, 2005	56.80	56.80	56.31	56.58	6,068	-0.37(-0.64%)
Mar 17, 2005	56.63	56.96	56.59	56.95	8,623	+0.25(+0.45%)
Mar 16, 2005	56.84	57.23	56.67	56.69	2,448	-0.35(-0.61%)
Mar 15, 2005	57.74	57.83	57.04	57.04	6,388	-0.38(-0.65%)
Mar 14, 2005	57.29	57.42	57.07	57.42	2,235	+0.27(+0.48%)
Mar 11, 2005	57.29	57.44	57.08	57.14	4,045	-0.16(-0.28%)
Mar 10, 2005	57.36	57.78	57.01	57.30	4,791	-0.61(-1.05%)
Mar 09, 2005	57.98	58.35	57.82	57.91	16,715	-0.67(-1.15%)
Mar 08, 2005	58.92	59.23	58.59	58.59	8,943	-0.47(-0.80%)
Mar 07, 2005	59.04	59.22	58.92	59.06	19,164	+0.30(+0.51%)
Mar 04, 2005	58.81	58.89	58.70	58.76	9,475	+0.27(+0.46%)
Mar 03, 2005	58.85	58.85	57.93	58.49	12,776	-0.12(-0.20%)
Mar 02, 2005	58.15	59.11	58.15	58.61	5,855	-0.04(-0.06%)

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.