Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	62.84	63.39	62.84	63.36	2,967,205	+0.77(+1.24%)
May 27, 2005	62.52	62.68	62.39	62.59	975,474	+0.07(+0.11%)
May 26, 2005	62.42	62.74	62.42	62.52	1,466,810	-0.02(-0.03%)
May 25, 2005	63.09	63.13	62.51	62.54	2,883,692	-0.44(-0.70%)
May 24, 2005	63.03	63.13	62.81	62.98	2,541,991	+0.17(+0.28%)
May 23, 2005	62.43	62.85	62.41	62.81	1,357,807	+0.49(+0.78%)
May 20, 2005	62.19	62.37	62.17	62.32	1,209,672	+0.07(+0.12%)
May 19, 2005	62.49	62.49	62.21	62.25	1,422,579	-0.16(-0.26%)
May 18, 2005	62.49	62.56	62.25	62.41	1,637,735	+0.41(+0.67%)
May 17, 2005	62.00	62.15	61.96	61.99	1,283,890	+0.17(+0.28%)
May 16, 2005	62.05	62.07	61.81	61.82	1,236,960	-0.07(-0.12%)
May 13, 2005	61.83	62.04	61.74	61.89	2,546,039	+0.24(+0.39%)
May 12, 2005	61.36	61.67	61.17	61.65	985,070	+0.24(+0.39%)
May 11, 2005	61.45	61.71	61.35	61.41	1,587,357	+0.19(+0.30%)
May 10, 2005	60.93	61.23	60.92	61.23	742,925	+0.43(+0.71%)
May 09, 2005	60.70	60.85	60.69	60.79	491,485	+0.06(+0.10%)
May 06, 2005	60.65	60.83	60.57	60.73	1,275,343	-0.45(-0.74%)
May 05, 2005	60.89	61.25	60.83	61.19	2,635,700	+0.14(+0.23%)
May 04, 2005	60.99	61.17	60.73	61.05	3,317,303	-0.54(-0.88%)
May 03, 2005	61.41	61.72	61.31	61.59	2,833,764	+0.17(+0.27%)
May 02, 2005	61.46	61.53	61.17	61.42	2,036,411	-0.23(-0.38%)
Apr 29, 2005	61.74	61.99	61.51	61.65	2,175,251	-0.11(-0.17%)
Apr 28, 2005	61.39	61.79	61.33	61.76	1,592,305	+0.45(+0.74%)
Apr 27, 2005	61.39	61.49	61.23	61.31	1,026,902	+0.21(+0.35%)
Apr 26, 2005	61.35	61.39	60.92	61.09	823,590	-0.09(-0.15%)
Apr 25, 2005	61.13	61.24	61.03	61.19	1,226,914	+0.18(+0.30%)
Apr 22, 2005	60.87	61.08	60.75	61.01	1,463,811	+0.51(+0.84%)
Apr 21, 2005	60.89	60.97	60.49	60.50	2,081,842	-0.64(-1.05%)
Apr 20, 2005	60.84	61.21	60.81	61.14	2,425,792	-0.15(-0.25%)
Apr 19, 2005	60.92	61.39	60.91	61.29	2,762,695	+0.59(+0.97%)
Apr 18, 2005	60.94	60.95	60.65	60.71	5,264,054	-0.05(-0.08%)
Apr 15, 2005	60.39	60.77	60.17	60.75	4,434,016	+0.79(+1.32%)
Apr 14, 2005	60.08	60.11	59.80	59.96	2,192,193	-0.09(-0.16%)
Apr 13, 2005	60.26	60.32	59.89	60.05	1,501,895	-0.15(-0.24%)
Apr 12, 2005	59.51	60.29	59.44	60.20	2,896,136	+0.55(+0.93%)
Apr 11, 2005	59.34	59.77	59.32	59.65	2,189,345	+0.32(+0.54%)
Apr 08, 2005	59.07	59.36	58.92	59.33	657,613	+0.21(+0.35%)
Apr 07, 2005	59.56	59.75	59.10	59.12	1,458,863	-0.48(-0.81%)
Apr 06, 2005	59.63	59.65	59.49	59.60	603,936	+0.21(+0.35%)
Apr 05, 2005	59.52	59.60	59.31	59.39	1,099,470	-0.15(-0.26%)
Apr 04, 2005	59.55	59.80	59.47	59.55	1,131,856	-0.01(-0.02%)
Apr 01, 2005	59.71	59.80	59.03	59.56	4,207,615	-0.02(-0.03%)
Mar 31, 2005	59.49	59.62	59.27	59.58	3,614,773	+0.43(+0.72%)
Mar 30, 2005	58.83	59.19	58.80	59.15	1,646,581	+0.29(+0.50%)
Mar 29, 2005	58.75	58.88	58.69	58.86	1,701,757	+0.35(+0.59%)
Mar 28, 2005	58.69	58.69	58.51	58.51	573,050	-0.36(-0.61%)
Mar 24, 2005	58.91	59.00	58.81	58.87	1,119,711	+0.12(+0.20%)
Mar 23, 2005	58.38	58.80	58.38	58.75	2,926,273	+0.28(+0.48%)
Mar 22, 2005	59.32	59.39	58.39	58.47	3,815,835	-0.50(-0.85%)
Mar 21, 2005	59.14	59.14	58.95	58.97	1,346,562	-0.17(-0.28%)
Mar 18, 2005	59.29	59.35	59.14	59.14	1,084,477	-0.37(-0.63%)
Mar 17, 2005	59.59	59.75	59.44	59.51	1,537,279	+0.19(+0.33%)
Mar 16, 2005	59.05	59.60	59.05	59.32	3,145,328	+0.36(+0.61%)
Mar 15, 2005	59.55	59.56	58.96	58.96	1,445,219	-0.37(-0.63%)
Mar 14, 2005	58.94	59.36	58.89	59.33	1,206,973	+0.35(+0.60%)
Mar 11, 2005	59.13	59.27	58.96	58.98	1,526,184	-0.43(-0.73%)
Mar 10, 2005	59.19	59.58	58.95	59.41	2,035,662	+0.36(+0.61%)
Mar 09, 2005	59.48	59.63	58.99	59.05	3,822,732	-0.98(-1.63%)
Mar 08, 2005	60.11	60.21	59.99	60.03	1,020,155	-0.57(-0.95%)
Mar 07, 2005	60.59	60.69	60.53	60.61	1,334,118	+0.24(+0.40%)
Mar 04, 2005	60.02	60.47	59.94	60.37	2,349,475	+0.65(+1.08%)
Mar 03, 2005	59.77	59.89	59.66	59.72	2,399,853	-0.03(-0.06%)
Mar 02, 2005	59.66	59.84	59.64	59.75	1,708,205	-0.08(-0.13%)

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.