Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	46.51	46.51	45.95	45.95	21,700	-0.40(-0.86%)
Jun 29, 2005	46.45	46.52	46.25	46.35	27,900	-0.10(-0.22%)
Jun 28, 2005	45.83	46.47	45.83	46.45	40,600	+0.62(+1.35%)
Jun 27, 2005	45.76	45.94	45.66	45.83	47,700	-0.05(-0.11%)
Jun 24, 2005	46.65	46.65	45.82	45.88	142,500	-0.75(-1.61%)
Jun 23, 2005	47.06	47.37	46.54	46.63	51,600	-0.35(-0.74%)
Jun 22, 2005	47.20	47.20	46.66	46.98	19,900	+0.08(+0.17%)
Jun 21, 2005	46.95	47.01	46.75	46.90	17,500	-0.02(-0.04%)
Jun 20, 2005	46.71	47.06	46.68	46.92	28,300	-0.14(-0.30%)
Jun 17, 2005	47.35	47.35	46.95	47.06	92,400	-0.18(-0.38%)
Jun 16, 2005	46.94	47.27	46.88	47.24	99,300	+0.28(+0.60%)
Jun 15, 2005	47.03	47.04	46.34	46.96	26,400	+0.11(+0.23%)
Jun 14, 2005	46.86	46.99	46.61	46.85	32,200	+0.02(+0.04%)
Jun 13, 2005	46.80	47.12	46.67	46.83	46,300	+0.17(+0.36%)
Jun 10, 2005	46.93	46.97	46.46	46.66	47,300	-0.34(-0.72%)
Jun 09, 2005	46.50	47.02	46.35	47.00	41,100	+0.57(+1.22%)
Jun 08, 2005	46.93	46.95	46.37	46.43	42,900	-0.34(-0.73%)
Jun 07, 2005	46.99	47.41	46.76	46.77	63,000	+0.06(+0.13%)
Jun 06, 2005	46.45	46.82	46.36	46.71	37,300	+0.26(+0.56%)
Jun 03, 2005	46.71	46.77	46.30	46.45	66,300	-0.38(-0.81%)
Jun 02, 2005	46.60	46.85	46.50	46.83	80,900	+0.14(+0.30%)
Jun 01, 2005	46.38	46.91	46.30	46.69	153,600	+0.26(+0.56%)
May 31, 2005	46.26	46.53	46.05	46.43	114,700	+0.25(+0.54%)
May 27, 2005	46.24	46.31	46.00	46.18	42,300	+0.01(+0.02%)
May 26, 2005	45.94	46.24	45.89	46.17	159,300	+0.49(+1.07%)
May 25, 2005	45.85	45.85	45.43	45.68	47,400	-0.23(-0.50%)
May 24, 2005	45.76	45.94	45.65	45.91	66,000	+0.20(+0.44%)
May 23, 2005	45.73	45.98	45.63	45.71	58,800	+0.08(+0.18%)
May 20, 2005	45.52	45.63	45.23	45.63	123,900	+0.11(+0.24%)
May 19, 2005	45.51	45.67	45.41	45.52	54,600	+0.14(+0.31%)
May 18, 2005	44.89	45.47	44.83	45.38	62,500	+0.68(+1.52%)
May 17, 2005	44.25	44.71	44.06	44.70	20,100	+0.38(+0.86%)
May 16, 2005	43.81	44.32	43.81	44.32	47,300	+0.56(+1.28%)
May 13, 2005	43.56	43.97	43.40	43.76	16,000	+0.26(+0.60%)
May 12, 2005	43.80	43.97	43.30	43.50	7,500	-0.42(-0.96%)
May 11, 2005	43.95	43.97	43.48	43.92	7,600	+0.34(+0.78%)
May 10, 2005	43.89	43.97	43.58	43.58	5,900	-0.52(-1.18%)
May 09, 2005	43.65	44.10	43.65	44.10	3,300	+0.47(+1.08%)
May 06, 2005	43.59	43.82	43.49	43.63	5,900	+0.30(+0.69%)
May 05, 2005	43.53	43.64	43.24	43.33	14,200	-0.15(-0.34%)
May 04, 2005	43.18	43.52	43.11	43.48	16,500	+0.67(+1.57%)
May 03, 2005	42.95	43.14	42.75	42.81	13,800	+0.12(+0.28%)
May 02, 2005	42.67	42.76	42.39	42.69	5,100	+0.48(+1.14%)
Apr 29, 2005	42.24	42.37	41.60	42.21	78,200	+0.21(+0.50%)
Apr 28, 2005	42.43	42.48	42.00	42.00	13,200	-0.80(-1.87%)
Apr 27, 2005	42.52	42.80	42.41	42.80	4,700	-0.11(-0.26%)
Apr 26, 2005	43.14	43.50	42.86	42.91	9,700	-0.30(-0.69%)
Apr 25, 2005	42.96	43.31	42.87	43.21	8,500	+0.61(+1.43%)
Apr 22, 2005	43.24	43.24	42.57	42.60	26,900	-0.77(-1.78%)
Apr 21, 2005	42.79	43.37	42.68	43.37	4,700	+1.11(+2.63%)
Apr 20, 2005	42.86	42.96	42.08	42.26	20,200	-0.57(-1.33%)
Apr 19, 2005	42.33	42.83	42.33	42.83	9,200	+0.70(+1.66%)
Apr 18, 2005	42.10	42.33	42.01	42.13	12,600	-0.25(-0.59%)
Apr 15, 2005	42.65	42.85	42.25	42.38	10,400	-1.01(-2.33%)
Apr 14, 2005	43.91	43.91	43.28	43.39	35,500	-0.61(-1.39%)
Apr 13, 2005	44.70	44.70	43.97	44.00	10,300	-0.86(-1.92%)
Apr 12, 2005	44.30	44.89	44.03	44.86	7,700	+0.31(+0.70%)
Apr 11, 2005	44.68	44.68	44.45	44.55	9,900	+0.04(+0.09%)
Apr 08, 2005	44.85	44.93	44.51	44.51	7,600	-0.28(-0.63%)
Apr 07, 2005	44.61	44.90	44.61	44.79	11,400	+0.07(+0.16%)
Apr 06, 2005	44.80	45.06	44.61	44.72	9,400	+0.12(+0.27%)
Apr 05, 2005	44.50	44.68	44.49	44.60	5,500	+0.10(+0.22%)
Apr 04, 2005	44.06	44.56	43.89	44.50	9,400	+0.40(+0.91%)

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.