Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	65.69	65.75	65.56	65.71	102,350	+0.18(+0.27%)
May 27, 2005	65.55	65.64	65.44	65.53	219,725	-0.04(-0.07%)
May 26, 2005	65.53	65.60	65.41	65.57	108,767	-0.01(-0.01%)
May 25, 2005	65.71	65.71	65.50	65.58	160,412	-0.01(-0.02%)
May 24, 2005	65.58	65.62	65.44	65.59	127,547	+0.12(+0.18%)
May 23, 2005	65.31	65.49	65.30	65.48	163,229	+0.22(+0.33%)
May 20, 2005	65.37	65.37	65.18	65.26	177,783	-0.08(-0.12%)
May 19, 2005	65.38	65.41	65.20	65.34	100,472	-0.16(-0.24%)
May 18, 2005	65.43	65.53	65.33	65.50	517,700	+0.17(+0.26%)
May 17, 2005	65.34	65.39	65.25	65.32	155,560	+0.08(+0.12%)
May 16, 2005	65.34	65.37	65.23	65.25	129,581	-0.10(-0.15%)
May 13, 2005	65.34	65.39	65.25	65.34	82,788	+0.06(+0.10%)
May 12, 2005	65.07	65.28	64.95	65.28	130,990	+0.15(+0.24%)
May 11, 2005	65.20	65.27	65.01	65.12	118,783	+0.11(+0.17%)
May 10, 2005	65.09	65.14	64.90	65.02	209,239	+0.07(+0.11%)
May 09, 2005	64.94	64.96	64.86	64.95	110,019	-0.05(-0.08%)
May 06, 2005	65.07	65.08	64.88	65.00	109,549	-0.24(-0.37%)
May 05, 2005	65.24	65.37	65.11	65.24	135,215	+0.04(+0.07%)
May 04, 2005	65.12	65.23	64.95	65.20	100,003	+0.07(+0.11%)
May 03, 2005	65.22	65.22	64.96	65.12	1,108,173	-0.04(-0.07%)
May 02, 2005	65.23	65.24	65.08	65.17	85,761	-0.21(-0.32%)
Apr 29, 2005	65.37	65.46	65.21	65.38	236,314	-0.11(-0.17%)
Apr 28, 2005	65.30	65.49	65.23	65.49	118,783	+0.17(+0.25%)
Apr 27, 2005	65.34	65.41	65.14	65.32	110,332	+0.27(+0.41%)
Apr 26, 2005	65.25	65.25	65.05	65.05	107,671	-0.16(-0.24%)
Apr 25, 2005	65.18	65.23	65.09	65.21	99,220	-0.03(-0.04%)
Apr 22, 2005	65.21	65.25	65.02	65.24	69,016	+0.13(+0.21%)
Apr 21, 2005	64.99	65.25	64.99	65.11	171,366	-0.16(-0.24%)
Apr 20, 2005	65.14	65.27	64.99	65.27	179,817	+0.04(+0.07%)
Apr 19, 2005	65.09	65.30	64.99	65.22	157,438	+0.08(+0.13%)
Apr 18, 2005	65.23	65.24	65.00	65.14	240,070	-0.08(-0.12%)
Apr 15, 2005	65.13	65.21	64.93	65.21	229,897	+0.23(+0.35%)
Apr 14, 2005	64.96	65.02	64.82	64.98	290,463	+0.06(+0.09%)
Apr 13, 2005	64.97	64.99	64.78	64.93	116,748	+0.09(+0.14%)
Apr 12, 2005	64.59	64.93	64.54	64.84	235,688	+0.18(+0.28%)
Apr 11, 2005	64.57	64.68	64.45	64.66	128,642	+0.12(+0.19%)
Apr 08, 2005	64.53	64.58	64.38	64.54	204,388	+0.00(+0.00%)
Apr 07, 2005	64.73	64.81	64.54	64.54	369,182	-0.08(-0.12%)
Apr 06, 2005	64.63	64.66	64.47	64.61	437,572	+0.17(+0.26%)
Apr 05, 2005	64.58	64.58	64.38	64.45	72,772	-0.13(-0.20%)
Apr 04, 2005	64.59	64.69	64.41	64.58	606,122	-0.08(-0.12%)
Apr 01, 2005	64.69	64.70	64.36	64.65	159,942	+0.16(+0.25%)
Mar 31, 2005	64.68	64.71	64.41	64.49	200,475	+0.03(+0.05%)
Mar 30, 2005	64.54	64.60	64.28	64.46	83,727	+0.19(+0.30%)
Mar 29, 2005	64.40	64.45	64.22	64.27	423,487	-0.04(-0.06%)
Mar 28, 2005	64.36	64.36	64.16	64.31	130,051	-0.13(-0.20%)
Mar 24, 2005	64.31	64.53	64.25	64.43	158,847	+0.04(+0.06%)
Mar 23, 2005	64.29	64.40	64.06	64.40	248,521	+0.08(+0.13%)
Mar 22, 2005	64.79	64.81	64.20	64.31	284,046	-0.35(-0.54%)
Mar 21, 2005	64.75	64.75	64.59	64.66	166,985	+0.00(+0.00%)
Mar 18, 2005	64.66	64.73	64.50	64.66	126,451	-0.04(-0.07%)
Mar 17, 2005	64.85	64.89	64.61	64.71	300,009	-0.01(-0.02%)
Mar 16, 2005	64.68	64.85	64.56	64.72	148,048	+0.04(+0.07%)
Mar 15, 2005	64.79	64.80	64.57	64.68	169,019	+0.01(+0.02%)
Mar 14, 2005	64.63	64.70	64.49	64.66	203,292	-0.03(-0.04%)
Mar 11, 2005	64.79	64.79	64.53	64.69	137,093	+0.05(+0.08%)
Mar 10, 2005	64.82	64.82	64.58	64.64	270,744	-0.08(-0.12%)
Mar 09, 2005	64.96	64.98	64.66	64.72	173,088	-0.40(-0.61%)
Mar 08, 2005	65.11	65.14	65.02	65.11	151,022	-0.14(-0.22%)
Mar 07, 2005	65.27	65.35	65.12	65.25	317,694	+0.02(+0.03%)
Mar 04, 2005	65.20	65.31	65.11	65.23	916,304	+0.19(+0.28%)
Mar 03, 2005	65.14	65.14	64.89	65.05	188,894	+0.05(+0.08%)
Mar 02, 2005	64.93	65.11	64.93	65.00	267,614	-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.