Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	57.52	58.38	57.50	57.67	86,802	+0.26(+0.46%)
Jun 29, 2005	57.80	57.87	57.32	57.40	51,000	-0.40(-0.70%)
Jun 28, 2005	57.38	58.01	57.32	57.80	108,324	+0.67(+1.17%)
Jun 27, 2005	55.87	57.46	55.87	57.14	70,482	+1.26(+2.26%)
Jun 24, 2005	56.66	56.87	55.70	55.87	80,478	-0.77(-1.37%)
Jun 23, 2005	57.50	57.78	56.64	56.65	75,276	-0.61(-1.06%)
Jun 22, 2005	58.04	58.04	56.93	57.25	57,834	-0.39(-0.68%)
Jun 21, 2005	57.60	58.31	56.57	57.65	69,768	+1.35(+2.40%)
Jun 20, 2005	57.47	57.47	56.09	56.29	46,920	-1.18(-2.05%)
Jun 17, 2005	57.93	58.64	56.88	57.47	291,006	+1.03(+1.82%)
Jun 16, 2005	55.73	56.76	55.54	56.44	111,486	+0.63(+1.12%)
Jun 15, 2005	54.85	55.81	54.85	55.81	99,042	+1.06(+1.93%)
Jun 14, 2005	53.92	54.81	53.92	54.75	86,394	+0.57(+1.05%)
Jun 13, 2005	53.55	54.26	53.26	54.19	16,320	+0.51(+0.95%)
Jun 10, 2005	54.07	54.56	53.52	53.68	21,114	-0.51(-0.94%)
Jun 09, 2005	53.69	54.65	52.92	54.19	72,012	+0.38(+0.71%)
Jun 08, 2005	54.51	54.56	53.69	53.80	126,480	-0.71(-1.29%)
Jun 07, 2005	54.56	55.00	54.46	54.51	69,462	+0.34(+0.63%)
Jun 06, 2005	53.92	54.55	53.56	54.17	87,312	+0.49(+0.91%)
Jun 03, 2005	54.03	54.20	53.61	53.68	99,246	-0.08(-0.15%)
Jun 02, 2005	53.27	53.85	53.13	53.75	51,510	+0.47(+0.88%)
Jun 01, 2005	52.45	53.82	52.45	53.28	82,620	+0.60(+1.14%)
May 31, 2005	52.63	52.94	52.25	52.69	37,332	+0.30(+0.58%)
May 27, 2005	52.45	52.53	52.00	52.38	32,028	+0.09(+0.17%)
May 26, 2005	50.98	52.62	50.98	52.29	91,086	+1.90(+3.77%)
May 25, 2005	50.98	50.98	50.26	50.39	34,170	-0.49(-0.96%)
May 24, 2005	50.88	51.28	50.50	50.88	56,916	+0.07(+0.14%)
May 23, 2005	50.49	51.18	50.49	50.81	40,392	+0.32(+0.64%)
May 20, 2005	50.73	50.73	50.00	50.49	19,686	-0.28(-0.56%)
May 19, 2005	50.50	51.17	50.38	50.77	51,102	+0.28(+0.56%)
May 18, 2005	50.13	51.17	50.00	50.49	102,000	+1.73(+3.54%)
May 17, 2005	48.39	48.78	47.85	48.76	21,726	+0.25(+0.51%)
May 16, 2005	46.89	48.53	46.89	48.52	13,566	+1.63(+3.47%)
May 13, 2005	47.45	47.60	46.54	46.89	24,276	-0.41(-0.87%)
May 12, 2005	48.65	48.68	47.21	47.30	44,268	-1.28(-2.64%)
May 11, 2005	48.48	48.98	48.09	48.59	23,358	+0.05(+0.10%)
May 10, 2005	49.26	49.26	48.49	48.54	30,804	-0.73(-1.47%)
May 09, 2005	48.73	49.34	48.41	49.26	45,900	+0.74(+1.52%)
May 06, 2005	47.82	48.96	47.47	48.53	39,882	+0.56(+1.16%)
May 05, 2005	47.30	48.40	47.29	47.97	54,672	+0.73(+1.54%)
May 04, 2005	46.09	47.42	46.04	47.25	33,558	+1.16(+2.51%)
May 03, 2005	47.16	47.16	46.08	46.09	95,166	-0.99(-2.10%)
May 02, 2005	46.96	47.15	46.49	47.08	96,594	+0.11(+0.23%)
Apr 29, 2005	47.25	47.58	46.35	46.97	27,234	+0.19(+0.40%)
Apr 28, 2005	48.59	48.89	45.98	46.78	208,794	-1.80(-3.71%)
Apr 27, 2005	48.93	48.93	48.20	48.59	127,704	-0.36(-0.74%)
Apr 26, 2005	48.92	50.23	48.63	48.95	23,664	-0.27(-0.56%)
Apr 25, 2005	48.00	49.33	48.00	49.23	41,106	+1.49(+3.12%)
Apr 22, 2005	48.39	48.55	47.55	47.74	89,148	-0.65(-1.34%)
Apr 21, 2005	47.99	48.73	47.99	48.38	107,406	+0.59(+1.23%)
Apr 20, 2005	48.29	48.66	47.59	47.79	156,468	-0.90(-1.85%)
Apr 19, 2005	48.04	49.22	47.79	48.70	41,616	+0.16(+0.32%)
Apr 18, 2005	48.55	48.75	48.16	48.54	42,024	+0.16(+0.32%)
Apr 15, 2005	49.99	50.34	48.38	48.38	167,790	-1.62(-3.24%)
Apr 14, 2005	51.93	52.09	49.75	50.00	175,338	-1.92(-3.70%)
Apr 13, 2005	53.14	53.14	51.67	51.92	48,960	-1.22(-2.29%)
Apr 12, 2005	51.97	53.23	51.07	53.14	134,946	+1.07(+2.05%)
Apr 11, 2005	51.96	52.32	51.61	52.07	27,234	+0.10(+0.19%)
Apr 08, 2005	52.65	52.65	51.82	51.97	86,598	-0.49(-0.93%)
Apr 07, 2005	51.73	52.61	51.68	52.46	84,966	+0.74(+1.42%)
Apr 06, 2005	52.56	52.56	51.45	51.73	163,812	-0.83(-1.59%)
Apr 05, 2005	52.77	53.17	52.36	52.56	77,622	-0.07(-0.13%)
Apr 04, 2005	52.39	52.84	51.61	52.63	27,744	+0.67(+1.28%)

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.