Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	57.45	57.90	56.14	57.21	1,281,666	-0.24(-0.41%)
Jun 29, 2005	57.42	57.58	57.27	57.45	899,353	+0.00(+0.00%)
Jun 28, 2005	56.44	57.45	56.44	57.45	758,960	+1.24(+2.20%)
Jun 27, 2005	56.08	56.31	55.84	56.22	936,179	+0.18(+0.31%)
Jun 24, 2005	56.68	56.75	55.86	56.04	2,913,465	-0.64(-1.14%)
Jun 23, 2005	57.58	57.75	56.68	56.68	736,864	-0.99(-1.71%)
Jun 22, 2005	57.70	57.82	57.21	57.67	1,645,056	+0.16(+0.28%)
Jun 21, 2005	57.41	57.60	57.15	57.51	417,892	+0.19(+0.32%)
Jun 20, 2005	57.36	57.63	57.18	57.33	690,180	-0.28(-0.49%)
Jun 17, 2005	57.85	58.08	57.42	57.61	1,002,580	-0.02(-0.03%)
Jun 16, 2005	57.01	57.70	57.00	57.63	1,302,968	+0.68(+1.19%)
Jun 15, 2005	56.92	57.04	56.27	56.95	550,807	+0.19(+0.34%)
Jun 14, 2005	56.35	56.76	56.13	56.76	868,645	+0.42(+0.75%)
Jun 13, 2005	56.17	56.60	56.00	56.33	519,986	+0.11(+0.20%)
Jun 10, 2005	56.13	56.30	55.89	56.22	376,420	+0.03(+0.05%)
Jun 09, 2005	55.51	56.21	55.22	56.19	569,390	+0.68(+1.22%)
Jun 08, 2005	56.02	56.16	55.42	55.51	580,948	-0.51(-0.91%)
Jun 07, 2005	56.17	56.75	55.86	56.02	875,784	+0.16(+0.28%)
Jun 06, 2005	55.75	55.94	55.48	55.86	563,724	+0.11(+0.21%)
Jun 03, 2005	56.00	56.33	55.63	55.75	546,841	-0.45(-0.80%)
Jun 02, 2005	56.00	56.30	55.81	56.20	399,536	+0.24(+0.43%)
Jun 01, 2005	55.51	56.23	55.51	55.96	919,296	+0.45(+0.81%)
May 31, 2005	55.69	55.82	55.33	55.51	646,555	-0.18(-0.32%)
May 27, 2005	55.51	55.69	55.12	55.69	2,259,431	+0.42(+0.77%)
May 26, 2005	54.82	55.38	54.73	55.26	682,928	+0.80(+1.47%)
May 25, 2005	55.07	55.07	54.36	54.46	558,965	-0.52(-0.95%)
May 24, 2005	55.03	55.24	54.80	54.98	474,095	-0.18(-0.32%)
May 23, 2005	54.98	55.40	54.78	55.16	837,145	+0.57(+1.05%)
May 20, 2005	54.77	54.82	54.41	54.58	582,534	-0.27(-0.50%)
May 19, 2005	54.76	55.04	54.59	54.86	1,267,502	+0.10(+0.18%)
May 18, 2005	53.92	54.76	53.78	54.76	2,281,073	+1.28(+2.39%)
May 17, 2005	53.13	53.50	52.73	53.48	749,442	+0.35(+0.66%)
May 16, 2005	52.33	53.23	52.33	53.13	718,961	+0.71(+1.36%)
May 13, 2005	52.77	52.93	51.89	52.41	655,280	-0.20(-0.39%)
May 12, 2005	53.61	53.66	52.44	52.62	770,971	-0.73(-1.37%)
May 11, 2005	53.54	53.54	52.58	53.35	731,878	+0.03(+0.05%)
May 10, 2005	53.61	53.71	53.15	53.32	611,428	-0.78(-1.44%)
May 09, 2005	53.42	54.10	53.21	54.10	616,301	+0.55(+1.02%)
May 06, 2005	53.92	53.92	53.24	53.55	762,133	+0.14(+0.26%)
May 05, 2005	53.30	53.65	52.94	53.41	1,203,594	+0.21(+0.40%)
May 04, 2005	52.64	53.38	52.44	53.20	993,628	+0.47(+0.89%)
May 03, 2005	52.20	52.77	51.98	52.73	792,387	+0.36(+0.69%)
May 02, 2005	52.07	52.40	51.77	52.37	1,325,744	+0.48(+0.92%)
Apr 29, 2005	51.98	52.01	50.87	51.89	1,122,916	+0.51(+1.00%)
Apr 28, 2005	52.25	52.41	51.38	51.38	941,051	-1.26(-2.40%)
Apr 27, 2005	52.33	52.95	51.99	52.64	698,678	-0.06(-0.12%)
Apr 26, 2005	53.22	53.91	52.66	52.70	884,056	-0.87(-1.63%)
Apr 25, 2005	53.83	53.83	53.14	53.58	377,100	+0.54(+1.02%)
Apr 22, 2005	53.92	53.92	52.43	53.04	878,617	-0.88(-1.64%)
Apr 21, 2005	53.17	54.03	52.92	53.92	993,628	+1.36(+2.59%)
Apr 20, 2005	53.30	53.61	52.46	52.56	1,570,723	-0.74(-1.39%)
Apr 19, 2005	52.95	53.38	52.79	53.30	2,503,164	+0.87(+1.67%)
Apr 18, 2005	51.80	52.64	51.72	52.43	1,864,427	+0.41(+0.78%)
Apr 15, 2005	53.22	53.22	51.89	52.02	1,088,356	-0.97(-1.83%)
Apr 14, 2005	54.01	54.26	52.95	53.00	1,020,256	-0.99(-1.83%)
Apr 13, 2005	55.07	55.07	53.98	53.98	830,459	-1.00(-1.81%)
Apr 12, 2005	54.41	55.23	53.96	54.98	707,063	+0.40(+0.73%)
Apr 11, 2005	54.98	55.03	54.54	54.58	573,016	-0.30(-0.55%)
Apr 08, 2005	55.73	55.82	54.88	54.88	756,807	-0.90(-1.61%)
Apr 07, 2005	55.29	55.91	55.21	55.78	1,170,621	+0.30(+0.54%)
Apr 06, 2005	55.60	56.00	55.44	55.48	1,023,882	+0.11(+0.19%)
Apr 05, 2005	55.16	55.49	55.08	55.38	1,012,324	+0.19(+0.34%)
Apr 04, 2005	54.94	55.36	54.45	55.19	884,509	+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.