Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	48.64	48.87	48.23	48.34	2,156,751	-0.21(-0.43%)
Jun 29, 2005	48.57	48.72	48.38	48.55	1,000,232	+0.00(+0.00%)
Jun 28, 2005	47.78	48.55	47.73	48.55	1,768,230	+0.96(+2.02%)
Jun 27, 2005	47.42	47.61	47.25	47.59	1,253,217	+0.15(+0.32%)
Jun 24, 2005	47.78	47.85	46.42	47.44	2,358,394	-0.44(-0.93%)
Jun 23, 2005	48.61	48.65	47.81	47.88	1,199,348	-0.71(-1.45%)
Jun 22, 2005	48.64	48.80	48.27	48.59	1,428,124	+0.17(+0.36%)
Jun 21, 2005	48.53	48.64	48.33	48.42	708,675	-0.11(-0.22%)
Jun 20, 2005	48.53	48.70	48.36	48.52	1,733,381	-0.15(-0.31%)
Jun 17, 2005	48.98	49.18	48.67	48.67	622,219	-0.02(-0.05%)
Jun 16, 2005	48.34	48.79	48.26	48.70	891,297	+0.35(+0.73%)
Jun 15, 2005	48.27	48.34	47.79	48.34	705,483	+0.19(+0.39%)
Jun 14, 2005	47.70	48.15	47.52	48.15	524,989	+0.45(+0.95%)
Jun 13, 2005	47.40	47.76	47.27	47.70	718,784	+0.23(+0.49%)
Jun 10, 2005	47.21	47.52	47.21	47.47	598,277	+0.11(+0.22%)
Jun 09, 2005	46.99	47.45	46.70	47.37	754,962	+0.47(+1.01%)
Jun 08, 2005	47.24	47.43	46.89	46.89	3,360,223	-0.29(-0.61%)
Jun 07, 2005	47.28	47.69	47.08	47.18	1,623,649	+0.11(+0.22%)
Jun 06, 2005	46.78	47.13	46.73	47.07	1,612,476	+0.23(+0.50%)
Jun 03, 2005	47.04	47.27	46.71	46.84	2,228,976	-0.27(-0.58%)
Jun 02, 2005	47.11	47.25	46.86	47.11	1,164,765	+0.09(+0.19%)
Jun 01, 2005	46.50	47.15	46.48	47.02	1,794,034	+0.62(+1.34%)
May 31, 2005	46.67	46.75	46.36	46.40	925,348	-0.21(-0.46%)
May 27, 2005	46.36	46.61	46.12	46.61	473,647	+0.34(+0.73%)
May 26, 2005	45.87	46.31	45.86	46.28	569,015	+0.63(+1.38%)
May 25, 2005	46.10	46.10	45.59	45.65	701,493	-0.42(-0.91%)
May 24, 2005	46.05	46.29	45.96	46.07	845,941	-0.22(-0.48%)
May 23, 2005	46.04	46.39	45.96	46.29	943,703	+0.41(+0.90%)
May 20, 2005	45.97	46.00	45.61	45.87	1,104,512	-0.10(-0.22%)
May 19, 2005	45.84	46.11	45.70	45.97	1,347,920	+0.20(+0.44%)
May 18, 2005	45.18	45.88	45.18	45.77	1,760,116	+0.79(+1.75%)
May 17, 2005	44.58	45.02	44.32	44.98	1,272,902	+0.29(+0.66%)
May 16, 2005	43.91	44.69	43.91	44.69	704,685	+0.70(+1.60%)
May 13, 2005	44.45	44.45	43.54	43.99	1,182,722	-0.29(-0.65%)
May 12, 2005	45.21	45.22	44.18	44.28	2,686,263	-0.73(-1.63%)
May 11, 2005	45.11	45.17	44.46	45.01	1,113,689	+0.03(+0.06%)
May 10, 2005	45.25	45.50	44.84	44.98	430,951	-0.49(-1.07%)
May 09, 2005	45.03	45.47	44.85	45.47	737,006	+0.47(+1.05%)
May 06, 2005	45.28	45.28	44.88	45.00	1,363,083	+0.05(+0.10%)
May 05, 2005	44.98	45.25	44.65	44.96	1,506,733	+0.03(+0.07%)
May 04, 2005	44.46	45.03	44.30	44.93	1,516,310	+0.50(+1.12%)
May 03, 2005	44.22	44.58	44.02	44.43	991,188	+0.18(+0.41%)
May 02, 2005	43.88	44.28	43.79	44.24	909,786	+0.48(+1.09%)
Apr 29, 2005	43.66	43.84	43.00	43.77	2,699,431	+0.44(+1.01%)
Apr 28, 2005	44.11	44.13	43.33	43.33	1,091,344	-1.04(-2.35%)
Apr 27, 2005	44.11	44.62	43.77	44.38	1,273,301	+0.06(+0.12%)
Apr 26, 2005	44.77	45.09	44.23	44.32	1,253,350	-0.61(-1.36%)
Apr 25, 2005	44.63	44.93	44.51	44.93	867,489	+0.50(+1.12%)
Apr 22, 2005	45.11	45.11	43.97	44.43	1,553,419	-0.68(-1.50%)
Apr 21, 2005	44.56	45.11	44.23	45.11	1,552,621	+1.00(+2.27%)
Apr 20, 2005	44.90	44.90	44.03	44.11	1,140,424	-0.70(-1.57%)
Apr 19, 2005	44.45	44.84	44.45	44.81	3,667,874	+0.67(+1.53%)
Apr 18, 2005	43.83	44.31	43.50	44.13	1,929,704	+0.33(+0.74%)
Apr 15, 2005	44.53	44.74	43.64	43.81	3,568,516	-0.81(-1.81%)
Apr 14, 2005	45.36	45.49	44.55	44.62	3,024,240	-0.80(-1.77%)
Apr 13, 2005	46.00	46.09	45.29	45.42	761,347	-0.68(-1.47%)
Apr 12, 2005	45.56	46.22	45.17	46.10	1,537,458	+0.45(+0.99%)
Apr 11, 2005	45.96	45.96	45.52	45.65	507,963	-0.21(-0.45%)
Apr 08, 2005	46.59	46.61	45.85	45.85	882,253	-0.75(-1.60%)
Apr 07, 2005	46.21	46.74	46.12	46.60	1,067,003	+0.20(+0.43%)
Apr 06, 2005	46.36	46.71	46.31	46.40	719,848	+0.12(+0.25%)
Apr 05, 2005	46.24	46.38	46.10	46.29	932,929	+0.10(+0.21%)
Apr 04, 2005	45.99	46.32	45.61	46.19	993,183	+0.25(+0.55%)

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.