Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	58.25	58.71	56.92	58.01	1,264,127	-0.24(-0.41%)
Jun 29, 2005	58.21	58.38	58.06	58.25	887,046	+0.00(+0.00%)
Jun 28, 2005	57.22	58.25	57.22	58.25	748,574	+1.25(+2.20%)
Jun 27, 2005	56.86	57.10	56.61	57.00	923,368	+0.18(+0.32%)
Jun 24, 2005	57.47	57.53	56.64	56.82	2,873,596	-0.65(-1.14%)
Jun 23, 2005	58.38	58.55	57.47	57.47	726,781	-1.00(-1.71%)
Jun 22, 2005	58.50	58.63	58.01	58.47	1,622,544	+0.16(+0.28%)
Jun 21, 2005	58.20	58.40	57.95	58.31	412,174	+0.19(+0.32%)
Jun 20, 2005	58.16	58.43	57.97	58.12	680,735	-0.29(-0.49%)
Jun 17, 2005	58.65	58.88	58.21	58.41	988,860	-0.02(-0.03%)
Jun 16, 2005	57.80	58.50	57.79	58.43	1,285,138	+0.69(+1.19%)
Jun 15, 2005	57.71	57.83	57.05	57.74	543,269	+0.20(+0.34%)
Jun 14, 2005	57.13	57.54	56.91	57.54	856,759	+0.43(+0.75%)
Jun 13, 2005	56.95	57.38	56.78	57.11	512,870	+0.12(+0.20%)
Jun 10, 2005	56.91	57.09	56.67	57.00	371,269	+0.03(+0.05%)
Jun 09, 2005	56.28	56.99	55.99	56.97	561,598	+0.69(+1.22%)
Jun 08, 2005	56.80	56.94	56.19	56.28	572,998	-0.52(-0.91%)
Jun 07, 2005	56.95	57.53	56.64	56.80	863,800	+0.16(+0.28%)
Jun 06, 2005	56.52	56.72	56.25	56.64	556,010	+0.12(+0.21%)
Jun 03, 2005	56.77	57.11	56.41	56.52	539,358	-0.46(-0.80%)
Jun 02, 2005	56.77	57.09	56.59	56.98	394,068	+0.24(+0.43%)
Jun 01, 2005	56.28	57.01	56.28	56.74	906,716	+0.46(+0.81%)
May 31, 2005	56.46	56.59	56.10	56.28	637,707	-0.18(-0.32%)
May 27, 2005	56.28	56.46	55.89	56.46	2,228,512	+0.43(+0.77%)
May 26, 2005	55.58	56.15	55.48	56.03	673,582	+0.81(+1.47%)
May 25, 2005	55.83	55.83	55.12	55.22	551,316	-0.53(-0.95%)
May 24, 2005	55.79	56.00	55.56	55.74	467,607	-0.18(-0.32%)
May 23, 2005	55.74	56.17	55.54	55.92	825,689	+0.58(+1.05%)
May 20, 2005	55.53	55.58	55.16	55.34	574,562	-0.28(-0.50%)
May 19, 2005	55.52	55.81	55.35	55.62	1,250,157	+0.10(+0.18%)
May 18, 2005	54.67	55.52	54.53	55.52	2,249,858	+1.30(+2.39%)
May 17, 2005	53.87	54.24	53.46	54.22	739,186	+0.36(+0.66%)
May 16, 2005	53.06	53.96	53.06	53.87	709,122	+0.72(+1.36%)
May 13, 2005	53.51	53.67	52.61	53.14	646,313	-0.21(-0.39%)
May 12, 2005	54.36	54.40	53.17	53.35	760,421	-0.74(-1.37%)
May 11, 2005	54.29	54.29	53.31	54.09	721,863	+0.03(+0.05%)
May 10, 2005	54.36	54.46	53.88	54.06	603,061	-0.79(-1.44%)
May 09, 2005	54.16	54.85	53.95	54.85	607,867	+0.55(+1.02%)
May 06, 2005	54.67	54.67	53.98	54.29	751,703	+0.14(+0.26%)
May 05, 2005	54.04	54.39	53.68	54.15	1,187,124	+0.21(+0.40%)
May 04, 2005	53.37	54.12	53.17	53.94	980,031	+0.47(+0.89%)
May 03, 2005	52.93	53.50	52.70	53.46	781,544	+0.37(+0.69%)
May 02, 2005	52.79	53.12	52.49	53.10	1,307,602	+0.48(+0.92%)
Apr 29, 2005	52.70	52.73	51.57	52.61	1,107,550	+0.52(+1.00%)
Apr 28, 2005	52.97	53.14	52.09	52.09	928,174	-1.28(-2.40%)
Apr 27, 2005	53.06	53.69	52.71	53.37	689,117	-0.06(-0.12%)
Apr 26, 2005	53.95	54.66	53.39	53.44	871,958	-0.89(-1.63%)
Apr 25, 2005	54.57	54.57	53.87	54.32	371,940	+0.55(+1.01%)
Apr 22, 2005	54.67	54.67	53.16	53.78	866,594	-0.89(-1.64%)
Apr 21, 2005	53.91	54.78	53.66	54.67	980,031	+1.38(+2.59%)
Apr 20, 2005	54.04	54.36	53.19	53.29	1,549,229	-0.75(-1.39%)
Apr 19, 2005	53.69	54.12	53.52	54.04	2,468,910	+0.89(+1.67%)
Apr 18, 2005	52.52	53.37	52.43	53.16	1,838,913	+0.41(+0.78%)
Apr 15, 2005	53.95	53.95	52.61	52.75	1,073,463	-0.98(-1.83%)
Apr 14, 2005	54.76	55.01	53.69	53.73	1,006,295	-1.00(-1.83%)
Apr 13, 2005	55.83	55.83	54.73	54.73	819,095	-1.01(-1.81%)
Apr 12, 2005	55.16	55.99	54.71	55.74	697,388	+0.40(+0.73%)
Apr 11, 2005	55.74	55.79	55.30	55.34	565,174	-0.30(-0.55%)
Apr 08, 2005	56.50	56.59	55.65	55.65	746,451	-0.91(-1.61%)
Apr 07, 2005	56.06	56.68	55.98	56.56	1,154,601	+0.30(+0.54%)
Apr 06, 2005	56.37	56.77	56.21	56.25	1,009,871	+0.11(+0.19%)
Apr 05, 2005	55.92	56.26	55.84	56.15	998,471	+0.19(+0.34%)
Apr 04, 2005	55.70	56.13	55.21	55.96	872,405	+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.