Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	53.43	53.95	52.91	53.04	195,656	+0.01(+0.02%)
Jun 29, 2005	53.29	53.67	52.84	53.03	142,764	+0.14(+0.26%)
Jun 28, 2005	52.01	53.54	52.01	52.89	212,732	+0.70(+1.34%)
Jun 27, 2005	53.11	53.11	51.73	52.19	262,195	-0.70(-1.32%)
Jun 24, 2005	54.33	54.70	52.56	52.89	664,936	-1.17(-2.16%)
Jun 23, 2005	54.36	55.35	53.77	54.06	620,220	+1.31(+2.48%)
Jun 22, 2005	52.53	53.16	51.69	52.75	247,857	+0.54(+1.03%)
Jun 21, 2005	51.53	52.50	51.10	52.21	211,393	+1.00(+1.95%)
Jun 20, 2005	50.30	51.46	50.30	51.21	280,022	+0.81(+1.61%)
Jun 17, 2005	50.46	51.51	49.50	50.40	441,280	-1.31(-2.53%)
Jun 16, 2005	52.12	52.12	51.42	51.71	138,383	-0.29(-0.56%)
Jun 15, 2005	51.64	52.16	50.74	52.00	236,429	+0.23(+0.44%)
Jun 14, 2005	51.86	52.09	51.28	51.77	154,290	+0.01(+0.02%)
Jun 13, 2005	51.45	52.08	51.20	51.76	148,870	+0.07(+0.14%)
Jun 10, 2005	51.94	52.49	51.20	51.69	162,464	-0.10(-0.19%)
Jun 09, 2005	51.27	52.25	50.72	51.79	142,461	+0.68(+1.33%)
Jun 08, 2005	51.00	51.92	50.65	51.11	203,000	+0.00(+0.00%)
Jun 07, 2005	51.20	52.78	50.65	51.11	493,511	-1.49(-2.83%)
Jun 06, 2005	51.60	52.77	50.07	52.60	717,329	+0.77(+1.49%)
Jun 03, 2005	55.03	55.42	51.60	51.83	1,209,776	-3.66(-6.60%)
Jun 02, 2005	55.70	55.70	55.14	55.49	410,357	-0.18(-0.32%)
Jun 01, 2005	55.75	56.11	54.84	55.67	372,118	+0.00(+0.00%)
May 31, 2005	55.30	55.75	54.75	55.67	367,167	+0.39(+0.71%)
May 27, 2005	55.09	55.70	54.90	55.28	204,333	-0.01(-0.02%)
May 26, 2005	55.00	55.79	54.78	55.29	224,141	+0.35(+0.64%)
May 25, 2005	56.19	56.19	54.16	54.94	354,744	-0.93(-1.66%)
May 24, 2005	54.93	56.84	54.45	55.87	550,700	+1.30(+2.38%)
May 23, 2005	53.39	55.27	52.85	54.57	583,246	+1.50(+2.83%)
May 20, 2005	53.35	53.59	52.76	53.07	405,949	-0.28(-0.52%)
May 19, 2005	53.50	53.69	52.77	53.35	380,573	+0.23(+0.43%)
May 18, 2005	52.28	53.49	51.77	53.12	376,900	+0.99(+1.90%)
May 17, 2005	51.98	52.42	51.16	52.13	487,562	+0.23(+0.44%)
May 16, 2005	50.69	52.11	50.65	51.90	667,164	+1.03(+2.02%)
May 13, 2005	49.71	51.22	49.10	50.87	962,275	+0.31(+0.61%)
May 12, 2005	50.00	51.25	49.06	50.56	634,194	+0.65(+1.30%)
May 11, 2005	48.92	50.30	48.78	49.91	714,945	+1.75(+3.63%)
May 10, 2005	47.81	48.45	47.00	48.16	529,871	+0.13(+0.27%)
May 09, 2005	47.76	48.03	46.80	48.03	666,968	+0.26(+0.54%)
May 06, 2005	48.20	48.73	47.03	47.77	479,425	-0.02(-0.04%)
May 05, 2005	49.10	49.39	47.30	47.79	641,056	-0.96(-1.97%)
May 04, 2005	48.11	49.50	47.75	48.75	883,474	+1.11(+2.33%)
May 03, 2005	46.16	47.99	46.16	47.64	935,491	+1.04(+2.23%)
May 02, 2005	44.84	46.85	43.69	46.60	2,863,955	+3.12(+7.18%)
Apr 29, 2005	47.41	48.24	43.20	43.48	5,317,529	-13.52(-23.72%)
Apr 28, 2005	58.55	58.55	56.25	57.00	1,001,000	+1.05(+1.88%)
Apr 27, 2005	57.13	57.33	55.26	55.95	471,585	-1.05(-1.84%)
Apr 26, 2005	58.75	59.95	56.20	57.00	892,334	+0.54(+0.96%)
Apr 25, 2005	54.72	56.69	54.57	56.46	445,516	+1.96(+3.60%)
Apr 22, 2005	55.93	56.37	54.10	54.50	375,900	-1.69(-3.01%)
Apr 21, 2005	56.16	57.33	55.00	56.19	609,234	+0.59(+1.06%)
Apr 20, 2005	54.61	57.71	54.16	55.60	718,682	+1.41(+2.60%)
Apr 19, 2005	52.92	54.55	52.75	54.19	379,257	+1.42(+2.69%)
Apr 18, 2005	53.95	55.08	52.51	52.77	680,930	-1.39(-2.57%)
Apr 15, 2005	55.70	55.85	54.03	54.16	589,329	-1.62(-2.90%)
Apr 14, 2005	55.99	56.38	53.23	55.78	860,736	+1.56(+2.88%)
Apr 13, 2005	55.93	55.95	54.09	54.22	299,481	-1.25(-2.25%)
Apr 12, 2005	55.94	56.07	54.52	55.47	544,669	-0.54(-0.96%)
Apr 11, 2005	55.95	56.12	55.40	56.01	242,803	+0.62(+1.12%)
Apr 08, 2005	55.89	56.80	55.25	55.39	216,286	-0.47(-0.84%)
Apr 07, 2005	55.35	56.16	55.03	55.86	158,145	+0.78(+1.42%)
Apr 06, 2005	55.32	56.98	54.95	55.08	314,321	+0.17(+0.31%)
Apr 05, 2005	56.69	56.91	54.75	54.91	441,119	-2.09(-3.67%)
Apr 04, 2005	54.88	57.45	54.51	57.00	490,527	+1.73(+3.13%)

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.