Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	42.90	42.90	42.51	42.67	21,662	+0.04(+0.09%)
Jun 29, 2005	42.73	42.90	42.63	42.63	18,611	-0.03(-0.06%)
Jun 28, 2005	42.35	42.66	42.35	42.66	3,051	+0.38(+0.90%)
Jun 27, 2005	42.51	42.54	42.22	42.28	4,576	-0.33(-0.77%)
Jun 24, 2005	42.50	42.71	42.50	42.61	41,342	+0.00(+0.00%)
Jun 23, 2005	42.97	42.97	42.55	42.61	1,830	-0.45(-1.05%)
Jun 22, 2005	42.90	43.06	42.90	43.06	27,155	+0.22(+0.52%)
Jun 21, 2005	42.54	42.84	42.54	42.84	39,206	-0.02(-0.05%)
Jun 20, 2005	42.74	42.86	42.52	42.86	6,559	-0.08(-0.18%)
Jun 17, 2005	42.84	42.97	42.80	42.94	3,813	+0.30(+0.69%)
Jun 16, 2005	42.57	42.64	42.57	42.64	2,593	+0.33(+0.77%)
Jun 15, 2005	42.35	42.48	42.21	42.31	2,898	+0.13(+0.31%)
Jun 14, 2005	42.15	42.21	42.02	42.18	2,593	-0.07(-0.16%)
Jun 13, 2005	42.08	42.25	42.05	42.25	2,593	+0.00(+0.00%)
Jun 10, 2005	42.48	42.48	42.12	42.25	1,220	-0.20(-0.46%)
Jun 09, 2005	42.23	42.51	42.23	42.44	3,508	+0.10(+0.23%)
Jun 08, 2005	42.48	42.48	42.21	42.35	10,221	+0.16(+0.37%)
Jun 07, 2005	42.31	42.57	42.19	42.19	6,254	+0.04(+0.09%)
Jun 06, 2005	41.89	42.18	41.84	42.15	9,458	+0.17(+0.41%)
Jun 03, 2005	42.01	42.01	41.82	41.98	43,936	-0.33(-0.77%)
Jun 02, 2005	42.18	42.31	42.04	42.31	11,289	+0.19(+0.45%)
Jun 01, 2005	41.95	42.38	41.95	42.12	3,203	+0.26(+0.63%)
May 31, 2005	41.84	42.01	41.84	41.85	1,373	-0.35(-0.84%)
May 27, 2005	42.11	42.21	41.96	42.21	3,813	+0.26(+0.61%)
May 26, 2005	42.02	42.04	41.89	41.95	5,797	-0.07(-0.17%)
May 25, 2005	42.05	42.05	41.83	42.02	2,440	-0.16(-0.37%)
May 24, 2005	42.12	42.18	41.89	42.18	7,475	+0.07(+0.16%)
May 23, 2005	41.95	42.34	41.95	42.12	15,865	+0.20(+0.47%)
May 20, 2005	41.98	41.98	41.79	41.92	1,830	-0.03(-0.08%)
May 19, 2005	42.12	42.15	41.95	41.95	5,797	-0.16(-0.39%)
May 18, 2005	42.12	42.15	42.12	42.12	915	+0.59(+1.42%)
May 17, 2005	41.18	41.53	41.18	41.53	915	+0.16(+0.38%)
May 16, 2005	41.20	41.49	41.20	41.37	5,797	+0.18(+0.45%)
May 13, 2005	41.17	41.49	41.07	41.18	30,816	-0.30(-0.73%)
May 12, 2005	41.76	41.76	41.49	41.49	41,647	-0.46(-1.09%)
May 11, 2005	41.66	41.95	41.66	41.95	10,221	+0.37(+0.88%)
May 10, 2005	41.95	41.99	41.58	41.58	10,373	-0.54(-1.28%)
May 09, 2005	41.93	42.12	41.92	42.12	7,780	+0.00(+0.00%)
May 06, 2005	42.21	42.25	42.12	42.12	14,035	+0.00(+0.00%)
May 05, 2005	42.36	42.56	42.12	42.12	2,593	-0.33(-0.77%)
May 04, 2005	41.72	42.44	41.72	42.44	8,085	+0.85(+2.05%)
May 03, 2005	41.64	41.76	41.59	41.59	3,356	+0.03(+0.08%)
May 02, 2005	41.74	41.74	41.56	41.56	7,475	-0.07(-0.16%)
Apr 29, 2005	41.45	41.62	41.07	41.62	42,715	+0.58(+1.41%)
Apr 28, 2005	41.33	41.36	41.05	41.05	42,258	-0.31(-0.76%)
Apr 27, 2005	41.30	41.56	41.17	41.36	3,203	-0.09(-0.22%)
Apr 26, 2005	41.36	41.56	41.36	41.45	1,220	-0.04(-0.09%)
Apr 25, 2005	41.43	41.56	41.39	41.49	11,899	+0.39(+0.94%)
Apr 22, 2005	41.58	41.58	41.11	41.11	1,983	-0.22(-0.54%)
Apr 21, 2005	41.20	41.49	41.10	41.33	66,972	+0.46(+1.12%)
Apr 20, 2005	41.30	41.39	40.87	40.87	21,510	-0.66(-1.58%)
Apr 19, 2005	41.46	41.53	41.46	41.53	3,203	+0.33(+0.80%)
Apr 18, 2005	41.15	41.35	41.07	41.20	22,273	-0.06(-0.14%)
Apr 15, 2005	41.72	41.72	41.26	41.26	17,391	-0.53(-1.27%)
Apr 14, 2005	42.02	42.02	41.68	41.79	45,461	-0.23(-0.55%)
Apr 13, 2005	42.54	42.54	42.02	42.02	9,763	-0.72(-1.69%)
Apr 12, 2005	42.19	42.74	41.92	42.74	37,223	+0.45(+1.07%)
Apr 11, 2005	42.41	42.41	42.23	42.29	1,983	+0.10(+0.25%)
Apr 08, 2005	42.38	42.38	42.12	42.18	5,492	-0.03(-0.08%)
Apr 07, 2005	42.35	42.44	42.21	42.21	8,848	-0.07(-0.15%)
Apr 06, 2005	42.12	42.28	41.98	42.28	7,932	+0.49(+1.18%)
Apr 05, 2005	42.00	42.00	41.79	41.79	5,034	-0.05(-0.13%)
Apr 04, 2005	41.31	41.98	41.31	41.84	3,813	+0.28(+0.68%)

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.