Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	72.75	73.05	71.34	71.78	428,956	+0.02(+0.03%)
May 27, 2005	72.45	72.59	71.17	71.76	232,410	-1.21(-1.66%)
May 26, 2005	71.67	73.98	71.67	72.97	442,735	+2.45(+3.47%)
May 25, 2005	73.87	73.92	69.96	70.52	518,719	-2.79(-3.81%)
May 24, 2005	72.65	73.87	72.02	73.32	366,345	+0.17(+0.23%)
May 23, 2005	70.97	74.27	70.55	73.15	527,331	+2.99(+4.26%)
May 20, 2005	71.36	71.36	69.96	70.16	169,900	-1.20(-1.69%)
May 19, 2005	70.71	71.61	69.77	71.36	295,123	+0.49(+0.70%)
May 18, 2005	67.96	71.86	67.96	70.87	558,738	+3.90(+5.82%)
May 17, 2005	66.17	67.32	65.24	66.97	377,084	+0.81(+1.22%)
May 16, 2005	63.17	66.40	63.17	66.16	309,813	+3.05(+4.83%)
May 13, 2005	64.62	65.27	62.79	63.11	288,943	-1.51(-2.34%)
May 12, 2005	66.53	66.53	64.62	64.62	306,166	-1.83(-2.75%)
May 11, 2005	66.48	66.80	65.25	66.45	236,665	+0.34(+0.51%)
May 10, 2005	67.44	67.60	65.79	66.11	291,779	-1.57(-2.32%)
May 09, 2005	67.28	67.83	66.41	67.68	277,494	+0.49(+0.73%)
May 06, 2005	66.57	67.57	65.55	67.19	373,336	+0.81(+1.22%)
May 05, 2005	64.16	66.86	64.16	66.38	467,151	+2.32(+3.62%)
May 04, 2005	62.87	64.39	62.43	64.06	407,478	+0.20(+0.31%)
May 03, 2005	63.42	64.63	63.42	63.86	407,377	+1.11(+1.76%)
May 02, 2005	62.38	63.07	61.93	62.76	201,611	+0.29(+0.46%)
Apr 29, 2005	63.23	63.66	61.26	62.47	613,244	+0.04(+0.06%)
Apr 28, 2005	64.95	65.47	62.43	62.43	590,854	-2.90(-4.44%)
Apr 27, 2005	64.57	66.67	63.08	65.33	671,498	+0.51(+0.79%)
Apr 26, 2005	61.49	67.59	61.48	64.82	1,291,733	+4.81(+8.01%)
Apr 25, 2005	58.14	60.70	58.00	60.01	570,490	+1.44(+2.46%)
Apr 22, 2005	60.20	60.25	57.96	58.57	350,135	-1.63(-2.71%)
Apr 21, 2005	58.73	60.31	58.59	60.20	309,104	+2.08(+3.58%)
Apr 20, 2005	59.72	60.70	57.78	58.12	304,849	-2.52(-4.15%)
Apr 19, 2005	59.22	61.59	58.87	60.63	273,138	+1.00(+1.67%)
Apr 18, 2005	59.07	59.93	58.37	59.64	412,341	+1.55(+2.67%)
Apr 15, 2005	59.94	60.58	57.95	58.09	417,508	-1.61(-2.70%)
Apr 14, 2005	61.71	61.86	59.62	59.70	448,712	-2.00(-3.25%)
Apr 13, 2005	63.32	63.49	60.96	61.70	368,270	-1.54(-2.43%)
Apr 12, 2005	60.21	63.81	60.21	63.24	526,520	+2.75(+4.55%)
Apr 11, 2005	59.95	60.92	59.46	60.49	290,564	+0.41(+0.69%)
Apr 08, 2005	61.20	61.69	60.01	60.07	401,095	+0.35(+0.58%)
Apr 07, 2005	58.78	60.18	58.75	59.73	257,232	+0.90(+1.53%)
Apr 06, 2005	59.43	59.61	58.53	58.83	247,708	-0.85(-1.42%)
Apr 05, 2005	60.11	60.58	59.50	59.68	437,365	+0.22(+0.37%)
Apr 04, 2005	58.24	60.05	57.95	59.46	323,389	+0.78(+1.33%)
Apr 01, 2005	58.73	60.10	58.01	58.68	367,966	+0.52(+0.90%)
Mar 31, 2005	58.33	58.83	57.95	58.16	230,384	+0.56(+0.98%)
Mar 30, 2005	56.85	57.79	56.85	57.59	266,451	+0.72(+1.27%)
Mar 29, 2005	58.68	59.21	56.74	56.87	370,803	-1.94(-3.31%)
Mar 28, 2005	59.32	59.52	57.45	58.82	263,918	-0.11(-0.18%)
Mar 24, 2005	58.24	59.29	58.24	58.93	276,177	+1.07(+1.84%)
Mar 23, 2005	58.82	59.03	57.84	57.86	299,580	-0.96(-1.63%)
Mar 22, 2005	60.70	61.25	58.54	58.82	502,307	-0.31(-0.52%)
Mar 21, 2005	59.53	60.14	58.28	59.12	397,448	-0.39(-0.66%)
Mar 18, 2005	60.37	61.20	58.88	59.52	716,076	-0.84(-1.39%)
Mar 17, 2005	62.65	62.65	59.52	60.36	653,769	-2.04(-3.27%)
Mar 16, 2005	63.86	63.86	61.09	62.40	565,728	+0.21(+0.33%)
Mar 15, 2005	63.86	65.10	61.89	62.19	676,361	-1.40(-2.20%)
Mar 14, 2005	65.45	65.88	62.59	63.60	614,054	-2.01(-3.07%)
Mar 11, 2005	65.67	66.53	64.77	65.61	353,073	-0.62(-0.94%)
Mar 10, 2005	67.40	68.11	65.64	66.23	519,530	-1.45(-2.14%)
Mar 09, 2005	69.08	69.49	66.77	67.68	567,653	-3.29(-4.63%)
Mar 08, 2005	73.10	73.10	70.68	70.97	294,717	-2.13(-2.92%)
Mar 07, 2005	74.36	74.52	72.78	73.10	277,089	-1.26(-1.70%)
Mar 04, 2005	72.35	74.77	72.18	74.36	282,763	+3.00(+4.20%)
Mar 03, 2005	73.53	73.78	71.17	71.36	242,238	-0.79(-1.09%)
Mar 02, 2005	71.73	72.43	70.78	72.15	551,848	-0.56(-0.77%)

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.