Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	65.23	65.87	64.91	65.63	1,163,223	+0.79(+1.23%)
May 27, 2005	64.34	64.97	64.34	64.83	304,342	+0.60(+0.93%)
May 26, 2005	63.58	64.39	63.58	64.24	723,316	+0.66(+1.03%)
May 25, 2005	64.98	65.05	63.21	63.58	772,731	-1.28(-1.98%)
May 24, 2005	65.18	65.58	64.49	64.86	355,770	-0.27(-0.41%)
May 23, 2005	63.73	65.49	63.65	65.13	1,120,651	+1.66(+2.61%)
May 20, 2005	63.40	63.54	63.09	63.47	250,297	-0.11(-0.17%)
May 19, 2005	62.25	63.86	62.25	63.58	742,337	+1.54(+2.48%)
May 18, 2005	60.91	62.22	60.91	62.04	423,804	+0.98(+1.61%)
May 17, 2005	60.41	61.21	60.22	61.06	447,254	+0.16(+0.26%)
May 16, 2005	59.92	60.94	59.72	60.90	369,860	+1.12(+1.88%)
May 13, 2005	60.55	60.69	59.36	59.78	742,941	-0.77(-1.28%)
May 12, 2005	61.01	62.35	59.99	60.55	758,037	-0.46(-0.75%)
May 11, 2005	60.49	61.02	60.08	61.01	309,676	+0.28(+0.46%)
May 10, 2005	60.75	61.16	60.27	60.73	544,072	-0.02(-0.03%)
May 09, 2005	61.16	61.47	60.63	60.75	659,911	-1.21(-1.96%)
May 06, 2005	61.80	62.60	60.86	61.96	1,267,287	-0.34(-0.54%)
May 05, 2005	61.80	62.90	60.11	62.30	2,951,837	+3.92(+6.72%)
May 04, 2005	59.72	59.73	57.98	58.38	1,554,319	-1.46(-2.44%)
May 03, 2005	61.60	61.60	57.75	59.84	3,388,725	-2.36(-3.80%)
May 02, 2005	67.33	67.39	61.60	62.20	1,433,246	-4.92(-7.33%)
Apr 29, 2005	65.33	67.22	65.33	67.12	472,314	+1.94(+2.97%)
Apr 28, 2005	67.22	67.26	64.98	65.18	523,541	-2.09(-3.10%)
Apr 27, 2005	65.58	67.39	64.78	67.27	590,770	+1.46(+2.22%)
Apr 26, 2005	68.25	68.25	64.18	65.81	1,669,051	-2.84(-4.14%)
Apr 25, 2005	70.84	70.89	67.96	68.65	558,564	-2.25(-3.17%)
Apr 22, 2005	70.43	71.31	70.17	70.89	194,440	+0.48(+0.68%)
Apr 21, 2005	70.12	70.80	69.24	70.42	292,063	+0.70(+1.00%)
Apr 20, 2005	71.04	71.23	69.57	69.72	214,770	-1.26(-1.78%)
Apr 19, 2005	71.26	72.14	70.83	70.98	290,856	-0.03(-0.04%)
Apr 18, 2005	69.90	71.08	69.90	71.01	288,440	+1.24(+1.78%)
Apr 15, 2005	70.23	70.84	68.68	69.77	522,836	-0.45(-0.64%)
Apr 14, 2005	72.51	72.53	70.15	70.22	432,459	-2.22(-3.06%)
Apr 13, 2005	73.02	73.02	72.39	72.43	287,132	-0.59(-0.80%)
Apr 12, 2005	73.52	73.55	72.35	73.02	366,539	-0.87(-1.18%)
Apr 11, 2005	74.37	74.86	73.90	73.90	299,410	-0.46(-0.61%)
Apr 08, 2005	74.87	74.95	74.07	74.35	187,093	-0.16(-0.21%)
Apr 07, 2005	74.12	75.38	74.12	74.51	484,089	+0.49(+0.66%)
Apr 06, 2005	72.39	74.57	72.37	74.02	671,686	+1.64(+2.26%)
Apr 05, 2005	71.82	72.86	71.63	72.39	335,038	+0.54(+0.75%)
Apr 04, 2005	72.22	73.24	71.42	71.85	359,494	-0.37(-0.51%)
Apr 01, 2005	73.31	73.66	71.53	72.22	474,628	-0.22(-0.30%)
Mar 31, 2005	71.54	72.81	71.34	72.43	453,192	+0.15(+0.21%)
Mar 30, 2005	71.06	72.72	70.08	72.29	591,072	+0.97(+1.37%)
Mar 29, 2005	74.79	74.87	71.01	71.31	1,391,077	-3.70(-4.93%)
Mar 28, 2005	75.37	75.81	74.73	75.01	323,061	-0.26(-0.34%)
Mar 24, 2005	76.28	76.53	75.09	75.27	492,643	-0.81(-1.07%)
Mar 23, 2005	76.66	76.74	75.86	76.08	244,560	-0.46(-0.60%)
Mar 22, 2005	77.70	77.99	76.02	76.54	665,144	-1.71(-2.18%)
Mar 21, 2005	78.50	78.50	76.75	78.25	462,551	-0.45(-0.57%)
Mar 18, 2005	79.14	79.92	78.41	78.69	374,288	-0.69(-0.86%)
Mar 17, 2005	79.89	80.09	78.05	79.38	377,609	-0.41(-0.51%)
Mar 16, 2005	80.38	80.42	79.61	79.79	392,404	-0.40(-0.50%)
Mar 15, 2005	80.98	81.96	80.19	80.19	305,348	-0.95(-1.18%)
Mar 14, 2005	82.47	83.38	80.74	81.14	607,879	-1.33(-1.61%)
Mar 11, 2005	81.91	83.46	81.72	82.47	356,273	+0.55(+0.67%)
Mar 10, 2005	80.48	83.46	80.47	81.92	646,224	+0.08(+0.10%)
Mar 09, 2005	82.60	83.03	81.76	81.84	265,796	-0.73(-0.88%)
Mar 08, 2005	83.36	84.16	82.49	82.57	234,597	-0.79(-0.95%)
Mar 07, 2005	82.42	83.65	82.42	83.36	400,254	+0.94(+1.15%)
Mar 04, 2005	82.30	83.27	82.27	82.42	465,772	+0.11(+0.13%)
Mar 03, 2005	82.52	83.16	82.15	82.31	330,609	-0.18(-0.22%)
Mar 02, 2005	82.62	83.22	82.26	82.49	298,102	-0.33(-0.40%)

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.