Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	55.69	55.82	55.34	55.52	646,501	-0.18(-0.32%)
May 27, 2005	55.52	55.69	55.13	55.69	2,259,244	+0.42(+0.77%)
May 26, 2005	54.83	55.38	54.73	55.27	682,871	+0.80(+1.47%)
May 25, 2005	55.07	55.07	54.37	54.47	558,919	-0.52(-0.95%)
May 24, 2005	55.03	55.24	54.81	54.99	474,056	-0.18(-0.32%)
May 23, 2005	54.99	55.41	54.78	55.16	837,076	+0.57(+1.05%)
May 20, 2005	54.77	54.83	54.41	54.59	582,486	-0.27(-0.50%)
May 19, 2005	54.77	55.05	54.60	54.86	1,267,397	+0.10(+0.18%)
May 18, 2005	53.93	54.77	53.79	54.77	2,280,884	+1.28(+2.39%)
May 17, 2005	53.13	53.50	52.74	53.49	749,380	+0.35(+0.66%)
May 16, 2005	52.34	53.23	52.34	53.13	718,901	+0.71(+1.36%)
May 13, 2005	52.78	52.94	51.90	52.42	655,226	-0.20(-0.39%)
May 12, 2005	53.62	53.66	52.44	52.62	770,907	-0.73(-1.37%)
May 11, 2005	53.55	53.55	52.59	53.35	731,818	+0.03(+0.05%)
May 10, 2005	53.62	53.71	53.15	53.33	611,378	-0.78(-1.44%)
May 09, 2005	53.42	54.10	53.21	54.10	616,250	+0.55(+1.02%)
May 06, 2005	53.93	53.93	53.25	53.56	762,070	+0.14(+0.26%)
May 05, 2005	53.31	53.65	52.95	53.41	1,203,495	+0.21(+0.40%)
May 04, 2005	52.65	53.38	52.44	53.20	993,546	+0.47(+0.89%)
May 03, 2005	52.21	52.77	51.98	52.74	792,321	+0.36(+0.69%)
May 02, 2005	52.07	52.40	51.77	52.37	1,325,634	+0.48(+0.92%)
Apr 29, 2005	51.98	52.01	50.87	51.90	1,122,823	+0.51(+1.00%)
Apr 28, 2005	52.25	52.42	51.38	51.38	940,974	-1.26(-2.40%)
Apr 27, 2005	52.34	52.96	51.99	52.65	698,620	-0.06(-0.12%)
Apr 26, 2005	53.22	53.92	52.66	52.71	883,983	-0.87(-1.63%)
Apr 25, 2005	53.83	53.83	53.14	53.58	377,069	+0.54(+1.02%)
Apr 22, 2005	53.93	53.93	52.44	53.04	878,544	-0.88(-1.64%)
Apr 21, 2005	53.18	54.03	52.93	53.93	993,546	+1.36(+2.59%)
Apr 20, 2005	53.31	53.62	52.46	52.57	1,570,593	-0.74(-1.39%)
Apr 19, 2005	52.96	53.39	52.80	53.31	2,502,957	+0.87(+1.67%)
Apr 18, 2005	51.81	52.65	51.72	52.44	1,864,273	+0.41(+0.78%)
Apr 15, 2005	53.22	53.22	51.90	52.03	1,088,266	-0.97(-1.83%)
Apr 14, 2005	54.01	54.26	52.96	53.00	1,020,172	-0.99(-1.83%)
Apr 13, 2005	55.07	55.07	53.99	53.99	830,391	-1.00(-1.81%)
Apr 12, 2005	54.41	55.23	53.96	54.99	707,005	+0.40(+0.73%)
Apr 11, 2005	54.99	55.03	54.54	54.59	572,968	-0.30(-0.55%)
Apr 08, 2005	55.74	55.82	54.89	54.89	756,744	-0.90(-1.61%)
Apr 07, 2005	55.29	55.91	55.22	55.79	1,170,524	+0.30(+0.54%)
Apr 06, 2005	55.60	56.00	55.44	55.49	1,023,797	+0.11(+0.19%)
Apr 05, 2005	55.16	55.50	55.08	55.38	1,012,241	+0.19(+0.34%)
Apr 04, 2005	54.94	55.37	54.46	55.20	884,436	+0.24(+0.43%)
Apr 01, 2005	55.74	56.04	54.68	54.96	1,698,058	-0.27(-0.50%)
Mar 31, 2005	55.34	55.39	54.99	55.23	1,420,468	-0.09(-0.16%)
Mar 30, 2005	54.81	55.38	54.70	55.32	1,004,309	+0.82(+1.51%)
Mar 29, 2005	55.38	55.83	54.26	54.50	1,874,696	-0.88(-1.59%)
Mar 28, 2005	55.43	55.82	55.32	55.38	928,057	+0.00(+0.00%)
Mar 24, 2005	55.43	55.91	55.34	55.38	1,070,365	+0.18(+0.32%)
Mar 23, 2005	55.46	55.64	55.12	55.21	1,278,954	-0.40(-0.71%)
Mar 22, 2005	55.91	56.65	55.56	55.60	1,000,570	-0.26(-0.47%)
Mar 21, 2005	55.25	56.46	55.25	55.87	701,000	+0.04(+0.08%)
Mar 18, 2005	56.22	56.22	55.63	55.82	1,133,814	-0.38(-0.68%)
Mar 17, 2005	56.04	56.47	55.86	56.20	496,149	-0.04(-0.06%)
Mar 16, 2005	56.22	56.62	55.93	56.24	743,941	-0.38(-0.67%)
Mar 15, 2005	57.37	57.37	56.42	56.62	464,991	-0.31(-0.54%)
Mar 14, 2005	56.62	56.93	56.35	56.93	1,008,048	+0.29(+0.51%)
Mar 11, 2005	56.75	57.11	56.28	56.64	528,101	-0.11(-0.20%)
Mar 10, 2005	56.95	57.15	56.34	56.75	1,188,765	-0.40(-0.70%)
Mar 09, 2005	57.51	57.61	57.01	57.15	1,396,448	-0.56(-0.96%)
Mar 08, 2005	58.16	58.38	57.60	57.70	4,036,841	-0.55(-0.94%)
Mar 07, 2005	58.33	58.62	58.12	58.25	3,285,534	-0.11(-0.20%)
Mar 04, 2005	58.36	58.50	57.90	58.37	1,780,769	+0.49(+0.84%)
Mar 03, 2005	58.12	58.28	57.43	57.88	1,054,616	-0.04(-0.06%)
Mar 02, 2005	57.77	58.45	57.59	57.92	579,653	-0.04(-0.06%)

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.