Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	44.54	44.54	44.25	44.35	2,141	-0.13(-0.28%)
Jun 29, 2005	44.68	44.68	44.47	44.47	25,700	+0.01(+0.03%)
Jun 28, 2005	44.47	44.54	44.39	44.46	5,282	+0.13(+0.30%)
Jun 27, 2005	44.37	44.47	44.23	44.33	157,201	+0.06(+0.13%)
Jun 24, 2005	44.66	44.66	44.27	44.27	999	-0.52(-1.16%)
Jun 23, 2005	44.89	45.12	44.66	44.79	2,427	-0.25(-0.54%)
Jun 22, 2005	45.01	45.13	45.01	45.03	1,427	+0.04(+0.09%)
Jun 21, 2005	44.89	45.10	44.89	44.99	1,570	-0.02(-0.05%)
Jun 20, 2005	45.03	45.15	44.89	45.01	19,846	-0.11(-0.25%)
Jun 17, 2005	45.21	45.22	44.96	45.13	20,560	-0.03(-0.06%)
Jun 16, 2005	45.10	45.15	45.02	45.15	13,992	+0.05(+0.11%)
Jun 15, 2005	45.10	45.10	45.10	45.10	3,855	+0.20(+0.44%)
Jun 14, 2005	44.87	44.98	44.87	44.91	999	+0.07(+0.16%)
Jun 13, 2005	44.61	44.89	44.61	44.84	9,709	+0.12(+0.27%)
Jun 10, 2005	44.89	44.89	44.69	44.72	25,700	-0.24(-0.53%)
Jun 09, 2005	44.72	44.96	44.72	44.96	2,427	+0.23(+0.52%)
Jun 08, 2005	45.00	45.00	44.69	44.73	5,282	-0.13(-0.28%)
Jun 07, 2005	45.02	45.12	44.85	44.85	8,281	+0.19(+0.42%)
Jun 06, 2005	44.79	44.79	44.66	44.66	2,284	-0.06(-0.13%)
Jun 03, 2005	44.89	44.89	44.72	44.72	571	-0.29(-0.64%)
Jun 02, 2005	44.96	45.06	44.95	45.01	44,261	+0.21(+0.47%)
Jun 01, 2005	44.87	45.05	44.80	44.80	2,141	-0.31(-0.68%)
May 31, 2005	45.10	45.10	45.10	45.10	7,995	+0.06(+0.12%)
May 27, 2005	44.99	45.05	44.94	45.05	1,856	+0.05(+0.11%)
May 26, 2005	44.94	45.00	44.94	45.00	713	+0.08(+0.17%)
May 25, 2005	44.89	44.92	44.75	44.92	1,856	+0.04(+0.08%)
May 24, 2005	44.85	44.92	44.80	44.89	4,426	-0.04(-0.09%)
May 23, 2005	44.80	44.99	44.73	44.93	10,280	+0.13(+0.30%)
May 20, 2005	44.80	44.80	44.63	44.80	4,997	+0.02(+0.05%)
May 19, 2005	44.61	44.77	44.61	44.77	8,852	+0.14(+0.31%)
May 18, 2005	44.33	44.70	44.33	44.63	12,279	+0.47(+1.06%)
May 17, 2005	44.02	44.17	43.93	44.17	1,285	+0.06(+0.13%)
May 16, 2005	43.95	44.13	43.79	44.11	4,568	+0.27(+0.61%)
May 13, 2005	44.05	44.05	43.77	43.84	2,855	-0.13(-0.30%)
May 12, 2005	44.36	44.36	43.98	43.98	1,713	-0.25(-0.57%)
May 11, 2005	44.33	44.33	44.16	44.23	713	-0.14(-0.32%)
May 10, 2005	44.40	44.40	44.37	44.37	713	-0.19(-0.42%)
May 09, 2005	44.58	44.68	44.56	44.56	4,854	-0.13(-0.28%)
May 06, 2005	44.68	44.68	44.68	44.68	0	+0.00(+0.00%)
May 05, 2005	44.47	44.74	44.47	44.68	3,283	+0.15(+0.33%)
May 04, 2005	44.54	44.56	44.27	44.54	7,424	+0.52(+1.18%)
May 03, 2005	44.13	44.21	44.02	44.02	11,708	-0.06(-0.14%)
May 02, 2005	44.04	44.14	44.00	44.08	80,671	+0.01(+0.03%)
Apr 29, 2005	43.70	44.07	43.63	44.07	48,259	+0.38(+0.87%)
Apr 28, 2005	43.98	43.98	43.63	43.69	2,284	-0.32(-0.72%)
Apr 27, 2005	43.91	44.00	43.73	44.00	3,712	-0.20(-0.46%)
Apr 26, 2005	44.12	44.21	44.12	44.21	571	-0.05(-0.11%)
Apr 25, 2005	44.19	44.30	44.19	44.26	14,849	+0.42(+0.96%)
Apr 22, 2005	43.91	44.14	43.84	43.84	2,998	-0.22(-0.49%)
Apr 21, 2005	43.82	44.10	43.71	44.05	1,713	+0.54(+1.24%)
Apr 20, 2005	43.70	44.09	43.51	43.51	6,710	-0.49(-1.11%)
Apr 19, 2005	43.84	44.00	43.84	44.00	1,998	+0.32(+0.72%)
Apr 18, 2005	43.43	43.81	43.43	43.69	37,694	-0.15(-0.35%)
Apr 15, 2005	43.85	44.08	43.71	43.84	8,424	-0.52(-1.17%)
Apr 14, 2005	44.54	44.54	44.22	44.36	5,282	-0.27(-0.61%)
Apr 13, 2005	44.47	44.63	44.47	44.63	1,713	+0.39(+0.89%)
Apr 12, 2005	44.68	44.68	44.24	44.24	16,990	-0.39(-0.86%)
Apr 11, 2005	44.52	44.63	44.52	44.63	1,142	+0.02(+0.05%)
Apr 08, 2005	44.66	44.70	44.61	44.61	1,285	-0.13(-0.30%)
Apr 07, 2005	44.58	44.77	44.54	44.74	3,855	+0.30(+0.68%)
Apr 06, 2005	44.58	44.59	44.44	44.44	6,710	+0.11(+0.24%)
Apr 05, 2005	44.05	44.38	44.05	44.33	3,426	+0.29(+0.67%)
Apr 04, 2005	44.12	44.18	43.77	44.04	3,997	+0.09(+0.21%)

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.