Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	45.25	45.35	44.47	44.75	512,669	-0.32(-0.70%)
Jun 29, 2005	45.14	45.35	44.86	45.07	649,372	+0.42(+0.93%)
Jun 28, 2005	44.47	44.78	44.34	44.66	621,607	+0.13(+0.30%)
Jun 27, 2005	44.29	44.52	43.92	44.52	907,053	+0.23(+0.53%)
Jun 24, 2005	44.99	44.99	44.03	44.29	547,235	-0.76(-1.68%)
Jun 23, 2005	45.80	45.91	44.87	45.04	728,844	-0.91(-1.98%)
Jun 22, 2005	45.00	46.03	44.96	45.95	1,386,858	+1.06(+2.36%)
Jun 21, 2005	44.37	45.98	44.24	44.90	1,621,448	+1.00(+2.28%)
Jun 20, 2005	44.12	44.37	43.82	43.89	497,087	-0.44(-0.99%)
Jun 17, 2005	43.70	44.77	43.58	44.33	1,090,928	+0.60(+1.37%)
Jun 16, 2005	43.91	43.94	43.67	43.73	432,206	-0.14(-0.32%)
Jun 15, 2005	43.65	43.94	43.63	43.87	606,166	+0.10(+0.23%)
Jun 14, 2005	43.62	43.96	43.61	43.77	480,796	+0.22(+0.50%)
Jun 13, 2005	43.41	43.90	43.41	43.55	537,318	+0.14(+0.33%)
Jun 10, 2005	43.60	43.90	43.34	43.41	674,588	-0.26(-0.60%)
Jun 09, 2005	42.57	43.69	42.53	43.67	560,551	+0.44(+1.03%)
Jun 08, 2005	44.46	44.46	43.09	43.23	836,364	-1.28(-2.87%)
Jun 07, 2005	43.77	44.94	43.76	44.51	1,404,423	+0.76(+1.73%)
Jun 06, 2005	43.76	44.11	43.63	43.75	715,811	+0.02(+0.05%)
Jun 03, 2005	43.15	43.74	43.15	43.73	1,037,381	+0.60(+1.39%)
Jun 02, 2005	43.20	43.34	42.67	43.13	1,219,415	-0.08(-0.18%)
Jun 01, 2005	43.79	43.79	43.05	43.21	1,151,134	-0.59(-1.34%)
May 31, 2005	43.31	43.79	42.71	43.79	2,181,716	+0.66(+1.52%)
May 27, 2005	42.81	43.21	42.65	43.14	926,177	+0.64(+1.51%)
May 26, 2005	42.12	42.71	42.10	42.50	807,890	+0.37(+0.89%)
May 25, 2005	42.38	42.39	41.87	42.12	596,958	-0.26(-0.62%)
May 24, 2005	42.43	42.67	42.11	42.38	1,124,360	+0.11(+0.25%)
May 23, 2005	41.24	42.66	41.20	42.28	1,618,756	+1.20(+2.92%)
May 20, 2005	40.59	41.29	40.36	41.08	775,308	+0.32(+0.80%)
May 19, 2005	40.87	40.89	40.55	40.75	649,089	+0.05(+0.12%)
May 18, 2005	40.36	41.29	40.26	40.70	1,070,813	+0.48(+1.19%)
May 17, 2005	40.17	40.38	39.81	40.22	1,480,354	+0.05(+0.12%)
May 16, 2005	39.87	40.17	39.67	40.17	1,635,189	+0.48(+1.21%)
May 13, 2005	39.54	40.15	39.46	39.69	1,697,803	-0.04(-0.11%)
May 12, 2005	39.74	39.83	39.40	39.74	777,858	+0.02(+0.05%)
May 11, 2005	39.53	39.78	39.21	39.71	3,403,822	+0.37(+0.95%)
May 10, 2005	39.39	39.74	39.21	39.34	752,926	-0.05(-0.13%)
May 09, 2005	38.97	39.48	38.86	39.39	1,337,135	+0.18(+0.47%)
May 06, 2005	39.60	39.74	39.18	39.21	873,904	-0.22(-0.55%)
May 05, 2005	39.71	39.71	39.15	39.43	1,172,667	-0.28(-0.71%)
May 04, 2005	39.50	40.03	39.46	39.71	1,976,874	+0.31(+0.79%)
May 03, 2005	39.76	39.91	39.23	39.40	1,420,289	-0.35(-0.89%)
May 02, 2005	40.24	40.27	39.57	39.75	1,322,402	-0.35(-0.86%)
Apr 29, 2005	40.07	40.24	39.60	40.10	2,041,896	+0.34(+0.85%)
Apr 28, 2005	38.83	40.94	38.79	39.76	3,128,717	+1.88(+4.96%)
Apr 27, 2005	37.42	38.05	36.90	37.88	1,647,655	+0.44(+1.17%)
Apr 26, 2005	37.73	37.73	37.33	37.44	638,181	-0.13(-0.34%)
Apr 25, 2005	37.12	37.79	37.12	37.57	934,535	+0.69(+1.88%)
Apr 22, 2005	36.61	37.07	36.47	36.88	1,034,406	+0.27(+0.73%)
Apr 21, 2005	36.02	36.70	36.00	36.61	1,028,881	+0.99(+2.77%)
Apr 20, 2005	36.16	36.18	35.48	35.62	526,552	-0.44(-1.23%)
Apr 19, 2005	35.42	36.16	35.37	36.07	953,093	+0.62(+1.75%)
Apr 18, 2005	35.30	35.80	34.36	35.44	1,454,855	+0.86(+2.49%)
Apr 15, 2005	35.63	35.93	34.12	34.58	1,627,822	-1.20(-3.35%)
Apr 14, 2005	36.53	36.57	35.57	35.78	821,206	-0.78(-2.14%)
Apr 13, 2005	37.13	37.40	36.50	36.57	487,171	-0.45(-1.22%)
Apr 12, 2005	37.07	37.13	36.58	37.02	641,156	+0.19(+0.52%)
Apr 11, 2005	37.20	37.20	36.74	36.83	841,889	-0.31(-0.84%)
Apr 08, 2005	37.15	37.41	36.74	37.14	1,057,496	+0.08(+0.21%)
Apr 07, 2005	36.50	37.21	36.50	37.06	841,039	+0.66(+1.80%)
Apr 06, 2005	38.32	38.32	36.38	36.40	2,013,139	-1.92(-5.01%)
Apr 05, 2005	38.44	38.47	37.63	38.32	664,955	-0.11(-0.29%)
Apr 04, 2005	38.70	38.70	38.26	38.44	665,663	-0.26(-0.67%)

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.