Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	58.17	58.62	56.84	57.93	1,265,925	-0.24(-0.41%)
Jun 29, 2005	58.13	58.30	57.98	58.17	888,307	+0.00(+0.00%)
Jun 28, 2005	57.14	58.17	57.14	58.17	749,639	+1.25(+2.20%)
Jun 27, 2005	56.78	57.01	56.53	56.92	924,681	+0.18(+0.31%)
Jun 24, 2005	57.39	57.45	56.56	56.74	2,877,683	-0.65(-1.14%)
Jun 23, 2005	58.30	58.47	57.39	57.39	727,814	-1.00(-1.71%)
Jun 22, 2005	58.42	58.54	57.93	58.39	1,624,852	+0.16(+0.28%)
Jun 21, 2005	58.12	58.32	57.86	58.23	412,760	+0.19(+0.32%)
Jun 20, 2005	58.08	58.35	57.89	58.04	681,703	-0.29(-0.49%)
Jun 17, 2005	58.57	58.80	58.13	58.33	990,266	-0.02(-0.03%)
Jun 16, 2005	57.72	58.42	57.71	58.35	1,286,966	+0.69(+1.19%)
Jun 15, 2005	57.63	57.75	56.97	57.66	544,042	+0.20(+0.34%)
Jun 14, 2005	57.05	57.46	56.83	57.46	857,977	+0.43(+0.75%)
Jun 13, 2005	56.87	57.30	56.70	57.03	513,600	+0.12(+0.20%)
Jun 10, 2005	56.83	57.01	56.59	56.92	371,797	+0.03(+0.05%)
Jun 09, 2005	56.20	56.91	55.91	56.89	562,397	+0.69(+1.22%)
Jun 08, 2005	56.72	56.86	56.11	56.20	573,813	-0.52(-0.91%)
Jun 07, 2005	56.87	57.45	56.56	56.72	865,028	+0.16(+0.28%)
Jun 06, 2005	56.44	56.64	56.17	56.56	556,801	+0.12(+0.21%)
Jun 03, 2005	56.69	57.03	56.33	56.44	540,125	-0.46(-0.80%)
Jun 02, 2005	56.69	57.01	56.50	56.90	394,629	+0.24(+0.43%)
Jun 01, 2005	56.20	56.92	56.20	56.66	908,005	+0.46(+0.81%)
May 31, 2005	56.38	56.51	56.02	56.20	638,614	-0.18(-0.32%)
May 27, 2005	56.20	56.38	55.81	56.38	2,231,682	+0.43(+0.77%)
May 26, 2005	55.50	56.07	55.41	55.95	674,540	+0.81(+1.47%)
May 25, 2005	55.75	55.75	55.04	55.14	552,100	-0.53(-0.95%)
May 24, 2005	55.71	55.92	55.49	55.66	468,272	-0.18(-0.32%)
May 23, 2005	55.66	56.09	55.46	55.84	826,863	+0.58(+1.05%)
May 20, 2005	55.45	55.50	55.08	55.26	575,380	-0.28(-0.50%)
May 19, 2005	55.44	55.73	55.27	55.54	1,251,935	+0.10(+0.18%)
May 18, 2005	54.59	55.44	54.45	55.44	2,253,058	+1.30(+2.39%)
May 17, 2005	53.79	54.16	53.39	54.15	740,237	+0.36(+0.66%)
May 16, 2005	52.98	53.89	52.98	53.79	710,131	+0.72(+1.36%)
May 13, 2005	53.43	53.59	52.54	53.06	647,232	-0.21(-0.39%)
May 12, 2005	54.28	54.32	53.09	53.27	761,502	-0.74(-1.37%)
May 11, 2005	54.21	54.21	53.23	54.01	722,890	+0.03(+0.05%)
May 10, 2005	54.28	54.38	53.81	53.99	603,919	-0.79(-1.44%)
May 09, 2005	54.08	54.77	53.87	54.77	608,732	+0.55(+1.02%)
May 06, 2005	54.59	54.59	53.90	54.22	752,772	+0.14(+0.26%)
May 05, 2005	53.97	54.32	53.60	54.07	1,188,812	+0.21(+0.40%)
May 04, 2005	53.30	54.04	53.09	53.86	981,425	+0.47(+0.89%)
May 03, 2005	52.85	53.42	52.63	53.39	782,655	+0.37(+0.69%)
May 02, 2005	52.72	53.05	52.41	53.02	1,309,462	+0.48(+0.92%)
Apr 29, 2005	52.63	52.65	51.50	52.54	1,109,125	+0.52(+1.00%)
Apr 28, 2005	52.90	53.06	52.02	52.02	929,494	-1.28(-2.40%)
Apr 27, 2005	52.98	53.61	52.64	53.30	690,097	-0.06(-0.12%)
Apr 26, 2005	53.88	54.58	53.31	53.36	873,198	-0.88(-1.63%)
Apr 25, 2005	54.49	54.49	53.80	54.24	372,469	+0.55(+1.02%)
Apr 22, 2005	54.59	54.59	53.08	53.70	867,826	-0.89(-1.64%)
Apr 21, 2005	53.83	54.70	53.58	54.59	981,425	+1.38(+2.59%)
Apr 20, 2005	53.97	54.28	53.11	53.22	1,551,433	-0.75(-1.39%)
Apr 19, 2005	53.61	54.05	53.45	53.97	2,472,421	+0.88(+1.67%)
Apr 18, 2005	52.45	53.30	52.36	53.08	1,841,529	+0.41(+0.78%)
Apr 15, 2005	53.88	53.88	52.54	52.67	1,074,990	-0.98(-1.83%)
Apr 14, 2005	54.68	54.93	53.61	53.65	1,007,726	-1.00(-1.83%)
Apr 13, 2005	55.75	55.75	54.66	54.66	820,260	-1.01(-1.81%)
Apr 12, 2005	55.08	55.91	54.63	55.66	698,379	+0.40(+0.73%)
Apr 11, 2005	55.66	55.71	55.22	55.26	565,978	-0.30(-0.55%)
Apr 08, 2005	56.42	56.51	55.57	55.57	747,512	-0.91(-1.61%)
Apr 07, 2005	55.98	56.60	55.90	56.48	1,156,244	+0.30(+0.54%)
Apr 06, 2005	56.29	56.69	56.13	56.17	1,011,307	+0.11(+0.19%)
Apr 05, 2005	55.84	56.18	55.76	56.07	999,892	+0.19(+0.34%)
Apr 04, 2005	55.62	56.05	55.13	55.88	873,646	+0.24(+0.43%)

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.