Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	72.67	72.75	72.53	72.70	92,510	+0.20(+0.27%)
May 27, 2005	72.53	72.62	72.40	72.50	198,599	-0.05(-0.07%)
May 26, 2005	72.50	72.58	72.37	72.55	98,309	-0.01(-0.01%)
May 25, 2005	72.70	72.70	72.46	72.55	144,989	-0.01(-0.02%)
May 24, 2005	72.55	72.60	72.40	72.57	115,283	+0.13(+0.18%)
May 23, 2005	72.26	72.46	72.25	72.44	147,535	+0.24(+0.33%)
May 20, 2005	72.33	72.33	72.12	72.20	160,690	-0.08(-0.12%)
May 19, 2005	72.34	72.37	72.14	72.29	90,812	-0.18(-0.24%)
May 18, 2005	72.39	72.50	72.28	72.46	467,925	+0.19(+0.26%)
May 17, 2005	72.29	72.35	72.19	72.27	140,604	+0.08(+0.12%)
May 16, 2005	72.29	72.33	72.17	72.19	117,122	-0.11(-0.15%)
May 13, 2005	72.29	72.35	72.19	72.29	74,828	+0.07(+0.10%)
May 12, 2005	72.00	72.23	71.86	72.22	118,395	+0.17(+0.24%)
May 11, 2005	72.13	72.21	71.93	72.05	107,362	+0.12(+0.17%)
May 10, 2005	72.02	72.07	71.80	71.93	189,122	+0.08(+0.11%)
May 09, 2005	71.85	71.87	71.76	71.85	99,441	-0.06(-0.08%)
May 06, 2005	71.99	72.00	71.78	71.91	99,016	-0.27(-0.37%)
May 05, 2005	72.18	72.32	72.04	72.18	122,215	+0.05(+0.07%)
May 04, 2005	72.05	72.17	71.86	72.13	90,388	+0.08(+0.11%)
May 03, 2005	72.16	72.16	71.87	72.05	1,001,626	-0.05(-0.07%)
May 02, 2005	72.17	72.18	72.00	72.10	77,516	-0.23(-0.32%)
Apr 29, 2005	72.33	72.43	72.14	72.34	213,593	-0.12(-0.17%)
Apr 28, 2005	72.25	72.46	72.17	72.46	107,362	+0.18(+0.25%)
Apr 27, 2005	72.29	72.36	72.07	72.27	99,724	+0.30(+0.41%)
Apr 26, 2005	72.19	72.19	71.97	71.97	97,319	-0.18(-0.24%)
Apr 25, 2005	72.11	72.17	72.01	72.15	89,681	-0.03(-0.04%)
Apr 22, 2005	72.14	72.19	71.94	72.18	62,380	+0.15(+0.21%)
Apr 21, 2005	71.90	72.19	71.90	72.03	154,890	-0.18(-0.24%)
Apr 20, 2005	72.07	72.21	71.90	72.21	162,529	+0.05(+0.07%)
Apr 19, 2005	72.02	72.25	71.90	72.16	142,301	+0.09(+0.13%)
Apr 18, 2005	72.17	72.18	71.92	72.07	216,988	-0.08(-0.12%)
Apr 15, 2005	72.06	72.15	71.83	72.15	207,794	+0.25(+0.35%)
Apr 14, 2005	71.87	71.93	71.71	71.90	262,536	+0.06(+0.09%)
Apr 13, 2005	71.88	71.90	71.67	71.83	105,523	+0.10(+0.14%)
Apr 12, 2005	71.47	71.83	71.40	71.73	213,027	+0.20(+0.28%)
Apr 11, 2005	71.44	71.56	71.30	71.54	116,274	+0.13(+0.19%)
Apr 08, 2005	71.39	71.45	71.23	71.40	184,737	+0.00(+0.00%)
Apr 07, 2005	71.62	71.70	71.40	71.40	333,687	-0.08(-0.12%)
Apr 06, 2005	71.50	71.54	71.32	71.49	395,501	+0.18(+0.26%)
Apr 05, 2005	71.44	71.44	71.23	71.30	65,775	-0.14(-0.20%)
Apr 04, 2005	71.47	71.57	71.26	71.44	547,846	-0.08(-0.12%)
Apr 01, 2005	71.57	71.58	71.20	71.53	144,564	+0.18(+0.25%)
Mar 31, 2005	71.56	71.59	71.26	71.35	181,200	+0.04(+0.05%)
Mar 30, 2005	71.40	71.47	71.12	71.32	75,677	+0.21(+0.30%)
Mar 29, 2005	71.25	71.31	71.06	71.11	382,771	-0.04(-0.06%)
Mar 28, 2005	71.20	71.20	70.98	71.15	117,547	-0.14(-0.20%)
Mar 24, 2005	71.15	71.39	71.08	71.29	143,574	+0.04(+0.06%)
Mar 23, 2005	71.13	71.25	70.87	71.25	224,626	+0.09(+0.13%)
Mar 22, 2005	71.68	71.70	71.03	71.15	256,736	-0.39(-0.54%)
Mar 21, 2005	71.64	71.64	71.47	71.54	150,930	+0.00(+0.00%)
Mar 18, 2005	71.54	71.61	71.37	71.54	114,293	-0.05(-0.07%)
Mar 17, 2005	71.75	71.80	71.48	71.59	271,164	-0.01(-0.02%)
Mar 16, 2005	71.56	71.75	71.43	71.61	133,814	+0.05(+0.07%)
Mar 15, 2005	71.68	71.69	71.44	71.56	152,768	+0.01(+0.02%)
Mar 14, 2005	71.51	71.58	71.35	71.54	183,747	-0.03(-0.04%)
Mar 11, 2005	71.68	71.68	71.39	71.57	123,912	+0.06(+0.08%)
Mar 10, 2005	71.72	71.72	71.44	71.52	244,713	-0.08(-0.12%)
Mar 09, 2005	71.87	71.89	71.54	71.60	156,446	-0.44(-0.61%)
Mar 08, 2005	72.03	72.07	71.93	72.04	136,501	-0.16(-0.22%)
Mar 07, 2005	72.21	72.30	72.05	72.19	287,149	+0.02(+0.03%)
Mar 04, 2005	72.14	72.26	72.03	72.17	828,205	+0.20(+0.28%)
Mar 03, 2005	72.07	72.07	71.79	71.97	170,733	+0.06(+0.08%)
Mar 02, 2005	71.83	72.03	71.83	71.91	241,884	-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.