Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	70.64	70.71	70.51	70.66	95,170	+0.19(+0.27%)
May 27, 2005	70.50	70.60	70.38	70.47	204,310	-0.05(-0.07%)
May 26, 2005	70.47	70.55	70.35	70.52	101,136	-0.01(-0.01%)
May 25, 2005	70.67	70.67	70.44	70.53	149,157	-0.01(-0.02%)
May 24, 2005	70.53	70.57	70.38	70.54	118,598	+0.12(+0.18%)
May 23, 2005	70.24	70.43	70.23	70.42	151,777	+0.23(+0.33%)
May 20, 2005	70.31	70.31	70.10	70.18	165,310	-0.08(-0.12%)
May 19, 2005	70.31	70.35	70.12	70.27	93,423	-0.17(-0.24%)
May 18, 2005	70.37	70.47	70.26	70.44	481,380	+0.19(+0.26%)
May 17, 2005	70.27	70.33	70.18	70.25	144,646	+0.08(+0.12%)
May 16, 2005	70.27	70.31	70.15	70.17	120,490	-0.10(-0.15%)
May 13, 2005	70.27	70.33	70.18	70.27	76,980	+0.07(+0.10%)
May 12, 2005	69.98	70.21	69.85	70.20	121,800	+0.16(+0.24%)
May 11, 2005	70.11	70.19	69.91	70.04	110,449	+0.12(+0.17%)
May 10, 2005	70.00	70.06	69.80	69.92	194,560	+0.08(+0.11%)
May 09, 2005	69.84	69.86	69.76	69.85	102,300	-0.05(-0.08%)
May 06, 2005	69.98	69.99	69.77	69.90	101,863	-0.26(-0.37%)
May 05, 2005	70.16	70.30	70.02	70.16	125,729	+0.05(+0.07%)
May 04, 2005	70.04	70.16	69.85	70.11	92,987	+0.08(+0.11%)
May 03, 2005	70.14	70.14	69.86	70.04	1,030,426	-0.05(-0.07%)
May 02, 2005	70.16	70.16	69.99	70.09	79,744	-0.23(-0.32%)
Apr 29, 2005	70.31	70.40	70.13	70.31	219,735	-0.12(-0.17%)
Apr 28, 2005	70.23	70.43	70.16	70.43	110,449	+0.18(+0.25%)
Apr 27, 2005	70.27	70.34	70.05	70.25	102,591	+0.29(+0.41%)
Apr 26, 2005	70.18	70.18	69.96	69.96	100,117	-0.17(-0.24%)
Apr 25, 2005	70.09	70.16	70.00	70.13	92,259	-0.03(-0.04%)
Apr 22, 2005	70.13	70.18	69.93	70.16	64,174	+0.14(+0.21%)
Apr 21, 2005	69.89	70.17	69.89	70.02	159,344	-0.17(-0.24%)
Apr 20, 2005	70.05	70.20	69.89	70.19	167,202	+0.05(+0.07%)
Apr 19, 2005	70.00	70.23	69.89	70.14	146,393	+0.09(+0.13%)
Apr 18, 2005	70.16	70.16	69.91	70.05	223,227	-0.08(-0.12%)
Apr 15, 2005	70.05	70.13	69.83	70.13	213,768	+0.25(+0.35%)
Apr 14, 2005	69.86	69.92	69.71	69.89	270,085	+0.06(+0.09%)
Apr 13, 2005	69.87	69.89	69.67	69.83	108,557	+0.10(+0.14%)
Apr 12, 2005	69.47	69.83	69.41	69.73	219,153	+0.19(+0.28%)
Apr 11, 2005	69.44	69.56	69.31	69.54	119,617	+0.13(+0.19%)
Apr 08, 2005	69.40	69.45	69.23	69.41	190,049	+0.00(+0.00%)
Apr 07, 2005	69.62	69.69	69.41	69.41	343,281	-0.08(-0.12%)
Apr 06, 2005	69.50	69.54	69.33	69.49	406,873	+0.18(+0.26%)
Apr 05, 2005	69.45	69.45	69.23	69.31	67,666	-0.14(-0.20%)
Apr 04, 2005	69.47	69.57	69.27	69.45	563,598	-0.08(-0.12%)
Apr 01, 2005	69.57	69.58	69.21	69.53	148,721	+0.17(+0.25%)
Mar 31, 2005	69.56	69.59	69.27	69.36	186,411	+0.03(+0.05%)
Mar 30, 2005	69.41	69.47	69.13	69.32	77,853	+0.21(+0.30%)
Mar 29, 2005	69.26	69.32	69.07	69.12	393,777	-0.04(-0.06%)
Mar 28, 2005	69.21	69.21	69.00	69.16	120,927	-0.14(-0.20%)
Mar 24, 2005	69.17	69.40	69.10	69.30	147,702	+0.04(+0.06%)
Mar 23, 2005	69.14	69.26	68.89	69.26	231,085	+0.09(+0.13%)
Mar 22, 2005	69.68	69.69	69.05	69.17	264,118	-0.38(-0.54%)
Mar 21, 2005	69.63	69.63	69.47	69.54	155,269	+0.00(+0.00%)
Mar 18, 2005	69.54	69.61	69.37	69.54	117,580	-0.05(-0.07%)
Mar 17, 2005	69.74	69.79	69.48	69.59	278,961	-0.01(-0.02%)
Mar 16, 2005	69.56	69.74	69.43	69.61	137,661	+0.05(+0.07%)
Mar 15, 2005	69.68	69.69	69.44	69.56	157,161	+0.01(+0.02%)
Mar 14, 2005	69.51	69.58	69.36	69.54	189,030	-0.03(-0.04%)
Mar 11, 2005	69.67	69.67	69.40	69.57	127,475	+0.06(+0.08%)
Mar 10, 2005	69.72	69.72	69.45	69.52	251,749	-0.08(-0.12%)
Mar 09, 2005	69.86	69.88	69.54	69.60	160,945	-0.43(-0.61%)
Mar 08, 2005	70.02	70.06	69.92	70.02	140,426	-0.15(-0.22%)
Mar 07, 2005	70.19	70.28	70.03	70.18	295,405	+0.02(+0.03%)
Mar 04, 2005	70.12	70.24	70.02	70.16	852,019	+0.20(+0.28%)
Mar 03, 2005	70.05	70.06	69.78	69.96	175,642	+0.05(+0.08%)
Mar 02, 2005	69.83	70.02	69.83	69.90	248,839	-0.09(-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.