Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	74.71	76.47	74.62	76.43	1,256,269	+2.00(+2.68%)
May 27, 2005	74.15	74.51	73.89	74.43	431,758	+0.37(+0.50%)
May 26, 2005	73.15	74.56	72.82	74.07	865,168	+1.87(+2.59%)
May 25, 2005	73.31	73.31	71.23	72.19	440,942	-0.74(-1.01%)
May 24, 2005	73.34	73.40	72.53	72.93	504,819	-0.41(-0.55%)
May 23, 2005	72.10	73.83	71.96	73.34	1,015,107	+1.85(+2.59%)
May 20, 2005	71.32	71.51	70.86	71.49	211,854	+0.21(+0.30%)
May 19, 2005	70.79	71.41	70.56	71.27	313,396	+0.42(+0.59%)
May 18, 2005	68.90	71.19	68.90	70.86	671,475	+1.79(+2.60%)
May 17, 2005	69.33	69.48	68.72	69.06	468,804	-0.21(-0.31%)
May 16, 2005	69.51	69.59	68.03	69.28	730,811	-0.22(-0.32%)
May 13, 2005	70.97	70.98	69.38	69.50	392,339	-1.34(-1.89%)
May 12, 2005	71.42	71.81	70.55	70.84	328,772	-0.76(-1.06%)
May 11, 2005	71.03	71.98	70.66	71.59	302,354	+0.61(+0.86%)
May 10, 2005	70.69	71.32	70.45	70.98	302,458	-0.10(-0.14%)
May 09, 2005	70.22	71.30	69.56	71.08	352,609	+0.86(+1.23%)
May 06, 2005	70.05	70.61	68.90	70.22	411,636	+0.16(+0.24%)
May 05, 2005	68.37	70.45	68.27	70.05	635,358	+1.93(+2.83%)
May 04, 2005	67.30	68.34	66.79	68.12	592,120	+1.34(+2.00%)
May 03, 2005	67.82	67.92	66.67	66.79	396,776	-1.04(-1.53%)
May 02, 2005	67.88	67.96	67.18	67.82	336,614	+0.39(+0.57%)
Apr 29, 2005	67.35	67.72	66.31	67.44	354,570	+0.30(+0.45%)
Apr 28, 2005	68.07	68.18	66.68	67.14	421,439	-0.88(-1.30%)
Apr 27, 2005	68.17	68.27	67.45	68.02	354,054	-0.16(-0.23%)
Apr 26, 2005	68.17	68.99	67.85	68.17	594,493	-0.05(-0.07%)
Apr 25, 2005	67.93	68.61	67.67	68.22	744,020	+0.28(+0.41%)
Apr 22, 2005	67.83	68.35	67.20	67.94	858,151	+0.14(+0.20%)
Apr 21, 2005	68.32	68.32	66.90	67.81	668,895	+1.52(+2.30%)
Apr 20, 2005	67.83	68.32	66.24	66.28	1,125,627	+0.58(+0.88%)
Apr 19, 2005	64.03	65.70	64.03	65.70	438,982	+1.92(+3.01%)
Apr 18, 2005	62.72	64.25	62.71	63.78	559,305	+1.13(+1.81%)
Apr 15, 2005	64.54	65.04	62.32	62.65	1,075,475	-2.08(-3.22%)
Apr 14, 2005	66.57	66.58	63.90	64.73	542,691	-1.84(-2.77%)
Apr 13, 2005	68.31	68.32	66.24	66.57	436,299	-1.88(-2.75%)
Apr 12, 2005	66.72	68.61	66.19	68.45	338,162	+1.98(+2.97%)
Apr 11, 2005	66.96	67.01	66.39	66.48	287,804	-0.46(-0.68%)
Apr 08, 2005	67.87	67.87	66.67	66.93	431,139	-0.99(-1.46%)
Apr 07, 2005	65.43	68.01	65.39	67.92	443,832	+2.19(+3.33%)
Apr 06, 2005	65.75	66.24	65.55	65.73	379,336	+0.22(+0.34%)
Apr 05, 2005	65.48	66.10	65.28	65.51	212,989	-0.29(-0.44%)
Apr 04, 2005	65.75	65.96	65.01	65.80	317,214	-0.08(-0.12%)
Apr 01, 2005	66.82	66.85	65.61	65.88	367,469	+0.66(+1.01%)
Mar 31, 2005	64.98	65.99	64.96	65.22	326,295	+0.06(+0.09%)
Mar 30, 2005	64.44	65.57	63.62	65.16	496,563	+0.16(+0.25%)
Mar 29, 2005	64.88	65.88	64.76	64.99	337,646	-0.13(-0.19%)
Mar 28, 2005	66.77	66.77	64.59	65.12	700,060	-1.74(-2.61%)
Mar 24, 2005	65.75	67.57	65.66	66.87	497,905	+0.99(+1.50%)
Mar 23, 2005	66.29	66.29	65.46	65.88	721,111	-0.81(-1.22%)
Mar 22, 2005	66.87	68.08	66.46	66.69	1,129,445	-0.47(-0.69%)
Mar 21, 2005	63.13	67.44	63.13	67.16	901,595	-0.34(-0.50%)
Mar 18, 2005	68.75	68.77	67.50	67.50	410,810	-1.02(-1.49%)
Mar 17, 2005	68.95	68.98	67.83	68.51	504,406	-0.68(-0.98%)
Mar 16, 2005	69.58	69.63	69.00	69.19	393,680	-0.63(-0.90%)
Mar 15, 2005	70.45	70.57	69.47	69.82	802,427	-0.04(-0.06%)
Mar 14, 2005	69.33	69.86	68.52	69.86	313,396	+0.18(+0.26%)
Mar 11, 2005	70.27	70.89	68.81	69.68	475,822	-0.73(-1.03%)
Mar 10, 2005	72.15	72.15	69.77	70.40	410,913	-1.21(-1.69%)
Mar 09, 2005	72.87	73.11	71.58	71.61	627,102	-1.70(-2.31%)
Mar 08, 2005	73.50	73.50	71.93	73.31	403,380	+0.01(+0.01%)
Mar 07, 2005	72.68	73.55	72.20	73.30	412,977	+0.57(+0.79%)
Mar 04, 2005	70.68	72.73	70.60	72.73	428,766	+2.13(+3.02%)
Mar 03, 2005	70.58	71.14	70.37	70.60	304,006	+0.00(+0.00%)
Mar 02, 2005	70.63	70.71	70.39	70.60	427,734	-0.04(-0.05%)

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.