Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	53.32	53.56	53.08	53.10	97,004	-0.40(-0.74%)
May 27, 2005	53.46	53.74	53.26	53.49	126,354	+0.44(+0.83%)
May 26, 2005	53.18	53.25	52.92	53.05	103,754	-0.14(-0.26%)
May 25, 2005	53.01	53.18	52.88	53.18	98,765	+0.09(+0.17%)
May 24, 2005	52.97	53.23	52.84	53.10	128,262	-0.43(-0.80%)
May 23, 2005	53.29	53.55	53.17	53.53	162,016	+0.51(+0.96%)
May 20, 2005	52.79	53.11	52.66	53.01	289,104	-0.02(-0.04%)
May 19, 2005	52.80	53.11	52.74	53.03	130,610	-1.17(-2.16%)
May 18, 2005	53.44	54.30	53.41	54.21	200,171	+0.80(+1.49%)
May 17, 2005	53.09	53.53	52.84	53.41	280,886	+0.05(+0.10%)
May 16, 2005	53.08	53.41	53.01	53.35	281,473	+0.25(+0.46%)
May 13, 2005	52.85	53.22	52.41	53.11	774,272	-0.53(-0.99%)
May 12, 2005	54.17	54.26	53.47	53.64	164,364	-1.03(-1.88%)
May 11, 2005	54.63	54.74	54.21	54.67	274,869	+0.44(+0.82%)
May 10, 2005	54.36	54.52	54.08	54.23	212,499	-1.82(-3.25%)
May 09, 2005	55.87	56.05	55.56	56.05	87,758	-0.10(-0.18%)
May 06, 2005	56.40	56.52	56.15	56.15	128,849	-0.65(-1.14%)
May 05, 2005	56.69	57.14	56.43	56.80	117,843	+0.38(+0.68%)
May 04, 2005	55.77	56.61	55.70	56.41	253,443	+1.02(+1.85%)
May 03, 2005	55.34	55.80	55.02	55.39	228,788	-0.33(-0.60%)
May 02, 2005	55.71	55.77	55.30	55.73	219,103	-0.11(-0.20%)
Apr 29, 2005	56.41	56.41	55.33	55.84	226,881	-0.77(-1.36%)
Apr 28, 2005	56.57	56.98	56.41	56.61	205,308	+0.20(+0.36%)
Apr 27, 2005	56.07	56.68	55.82	56.40	131,638	-0.32(-0.56%)
Apr 26, 2005	56.77	57.25	56.48	56.72	129,876	-0.53(-0.93%)
Apr 25, 2005	56.61	57.25	56.58	57.25	77,779	+0.67(+1.19%)
Apr 22, 2005	56.86	56.91	56.23	56.58	145,873	-0.29(-0.52%)
Apr 21, 2005	56.76	56.97	56.35	56.87	138,975	+0.58(+1.03%)
Apr 20, 2005	56.82	56.89	56.22	56.29	120,337	-0.63(-1.10%)
Apr 19, 2005	56.97	57.02	56.57	56.92	255,938	-0.63(-1.10%)
Apr 18, 2005	57.47	57.71	57.31	57.55	141,617	-0.16(-0.28%)
Apr 15, 2005	58.64	58.84	57.72	57.72	122,686	-1.57(-2.64%)
Apr 14, 2005	59.63	59.71	59.15	59.28	130,170	+0.00(+0.00%)
Apr 13, 2005	59.51	59.79	59.21	59.28	275,016	+0.01(+0.02%)
Apr 12, 2005	58.81	59.40	58.57	59.27	230,109	-0.56(-0.93%)
Apr 11, 2005	59.90	60.15	59.73	59.83	94,802	+0.60(+1.01%)
Apr 08, 2005	59.21	59.73	59.05	59.23	59,435	-0.11(-0.18%)
Apr 07, 2005	58.93	59.52	58.89	59.34	166,271	+0.47(+0.80%)
Apr 06, 2005	58.70	59.19	58.60	58.87	82,182	+0.06(+0.10%)
Apr 05, 2005	58.64	58.87	58.52	58.81	70,148	-0.08(-0.14%)
Apr 04, 2005	58.59	58.94	58.17	58.89	102,727	-0.12(-0.21%)
Apr 01, 2005	59.77	59.96	58.77	59.01	187,404	+0.27(+0.46%)
Mar 31, 2005	59.16	59.21	58.59	58.74	99,058	-0.46(-0.78%)
Mar 30, 2005	58.70	59.51	58.66	59.20	99,645	+0.50(+0.85%)
Mar 29, 2005	58.72	59.23	58.70	58.70	146,753	-0.03(-0.06%)
Mar 28, 2005	58.95	58.97	58.49	58.74	47,401	-0.21(-0.36%)
Mar 24, 2005	58.94	59.24	58.85	58.95	122,832	+0.19(+0.32%)
Mar 23, 2005	58.88	59.04	58.60	58.76	248,600	-0.90(-1.51%)
Mar 22, 2005	60.01	60.69	59.62	59.66	143,231	-0.45(-0.75%)
Mar 21, 2005	60.68	60.68	59.96	60.11	99,205	-1.06(-1.73%)
Mar 18, 2005	61.05	61.40	60.80	61.16	115,495	-0.16(-0.27%)
Mar 17, 2005	61.25	61.48	60.92	61.33	105,369	-0.07(-0.12%)
Mar 16, 2005	61.97	61.98	61.29	61.40	113,147	-1.23(-1.97%)
Mar 15, 2005	63.43	63.49	62.63	62.64	89,226	-0.25(-0.39%)
Mar 14, 2005	62.74	62.89	62.58	62.88	52,684	-0.16(-0.26%)
Mar 11, 2005	63.30	63.66	62.96	63.04	114,761	+0.32(+0.51%)
Mar 10, 2005	62.50	62.89	62.17	62.72	140,736	+0.76(+1.23%)
Mar 09, 2005	62.07	62.36	61.95	61.96	103,314	+0.12(+0.20%)
Mar 08, 2005	62.01	62.32	61.74	61.84	95,683	+0.42(+0.69%)
Mar 07, 2005	61.24	61.76	61.16	61.42	93,041	-0.44(-0.71%)
Mar 04, 2005	61.49	62.01	61.45	61.85	132,078	+1.54(+2.55%)
Mar 03, 2005	60.99	61.08	59.92	60.31	122,832	+0.16(+0.26%)
Mar 02, 2005	59.89	60.33	59.80	60.16	101,700	+0.04(+0.07%)

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.