Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	58.24	58.70	56.91	58.00	1,264,232	-0.24(-0.41%)
Jun 29, 2005	58.21	58.38	58.06	58.24	887,119	+0.00(+0.00%)
Jun 28, 2005	57.22	58.24	57.22	58.24	748,636	+1.25(+2.20%)
Jun 27, 2005	56.86	57.09	56.61	56.99	923,445	+0.18(+0.32%)
Jun 24, 2005	57.47	57.53	56.63	56.81	2,873,834	-0.65(-1.14%)
Jun 23, 2005	58.38	58.55	57.47	57.47	726,841	-1.00(-1.71%)
Jun 22, 2005	58.49	58.62	58.00	58.47	1,622,679	+0.16(+0.28%)
Jun 21, 2005	58.20	58.40	57.94	58.31	412,208	+0.19(+0.32%)
Jun 20, 2005	58.16	58.42	57.97	58.12	680,792	-0.29(-0.49%)
Jun 17, 2005	58.65	58.88	58.21	58.41	988,942	-0.02(-0.03%)
Jun 16, 2005	57.80	58.49	57.79	58.42	1,285,245	+0.69(+1.19%)
Jun 15, 2005	57.71	57.82	57.05	57.73	543,314	+0.20(+0.34%)
Jun 14, 2005	57.13	57.54	56.90	57.54	856,830	+0.43(+0.75%)
Jun 13, 2005	56.95	57.38	56.78	57.11	512,913	+0.12(+0.20%)
Jun 10, 2005	56.90	57.08	56.66	56.99	371,300	+0.03(+0.05%)
Jun 09, 2005	56.28	56.98	55.98	56.97	561,645	+0.69(+1.22%)
Jun 08, 2005	56.80	56.94	56.19	56.28	573,045	-0.52(-0.91%)
Jun 07, 2005	56.95	57.53	56.63	56.80	863,871	+0.16(+0.28%)
Jun 06, 2005	56.52	56.71	56.24	56.63	556,056	+0.12(+0.21%)
Jun 03, 2005	56.77	57.11	56.40	56.52	539,402	-0.46(-0.80%)
Jun 02, 2005	56.77	57.08	56.58	56.97	394,101	+0.24(+0.43%)
Jun 01, 2005	56.28	57.00	56.28	56.73	906,791	+0.46(+0.81%)
May 31, 2005	56.46	56.59	56.10	56.28	637,760	-0.18(-0.32%)
May 27, 2005	56.28	56.46	55.88	56.46	2,228,697	+0.43(+0.77%)
May 26, 2005	55.58	56.14	55.48	56.03	673,638	+0.81(+1.47%)
May 25, 2005	55.83	55.83	55.11	55.21	551,362	-0.53(-0.95%)
May 24, 2005	55.78	56.00	55.56	55.74	467,646	-0.18(-0.32%)
May 23, 2005	55.74	56.17	55.53	55.92	825,757	+0.58(+1.05%)
May 20, 2005	55.52	55.58	55.16	55.34	574,610	-0.28(-0.50%)
May 19, 2005	55.52	55.80	55.35	55.61	1,250,261	+0.10(+0.18%)
May 18, 2005	54.67	55.52	54.52	55.52	2,250,045	+1.30(+2.39%)
May 17, 2005	53.86	54.24	53.46	54.22	739,247	+0.36(+0.66%)
May 16, 2005	53.06	53.96	53.06	53.86	709,181	+0.72(+1.36%)
May 13, 2005	53.50	53.66	52.61	53.14	646,366	-0.21(-0.39%)
May 12, 2005	54.35	54.40	53.16	53.34	760,484	-0.74(-1.37%)
May 11, 2005	54.28	54.28	53.31	54.08	721,923	+0.03(+0.05%)
May 10, 2005	54.35	54.45	53.88	54.06	603,111	-0.79(-1.44%)
May 09, 2005	54.16	54.84	53.94	54.84	607,917	+0.55(+1.02%)
May 06, 2005	54.67	54.67	53.98	54.29	751,766	+0.14(+0.26%)
May 05, 2005	54.04	54.39	53.67	54.15	1,187,222	+0.21(+0.40%)
May 04, 2005	53.37	54.11	53.16	53.93	980,112	+0.47(+0.89%)
May 03, 2005	52.92	53.49	52.70	53.46	781,608	+0.37(+0.69%)
May 02, 2005	52.79	53.12	52.48	53.09	1,307,710	+0.48(+0.92%)
Apr 29, 2005	52.70	52.72	51.57	52.61	1,107,642	+0.52(+1.00%)
Apr 28, 2005	52.97	53.14	52.09	52.09	928,251	-1.28(-2.40%)
Apr 27, 2005	53.06	53.68	52.71	53.37	689,174	-0.06(-0.12%)
Apr 26, 2005	53.95	54.66	53.39	53.43	872,030	-0.89(-1.63%)
Apr 25, 2005	54.57	54.57	53.87	54.32	371,971	+0.55(+1.01%)
Apr 22, 2005	54.67	54.67	53.15	53.77	866,665	-0.89(-1.64%)
Apr 21, 2005	53.91	54.77	53.65	54.67	980,112	+1.38(+2.59%)
Apr 20, 2005	54.04	54.35	53.18	53.29	1,549,357	-0.75(-1.39%)
Apr 19, 2005	53.68	54.12	53.52	54.04	2,469,114	+0.89(+1.67%)
Apr 18, 2005	52.52	53.37	52.43	53.15	1,839,066	+0.41(+0.78%)
Apr 15, 2005	53.95	53.95	52.61	52.74	1,073,552	-0.98(-1.83%)
Apr 14, 2005	54.76	55.01	53.68	53.73	1,006,378	-1.00(-1.83%)
Apr 13, 2005	55.83	55.83	54.73	54.73	819,163	-1.01(-1.81%)
Apr 12, 2005	55.16	55.99	54.70	55.74	697,445	+0.40(+0.73%)
Apr 11, 2005	55.74	55.78	55.29	55.34	565,221	-0.30(-0.55%)
Apr 08, 2005	56.50	56.59	55.64	55.64	746,512	-0.91(-1.61%)
Apr 07, 2005	56.05	56.68	55.97	56.55	1,154,697	+0.30(+0.54%)
Apr 06, 2005	56.37	56.77	56.20	56.25	1,009,955	+0.11(+0.19%)
Apr 05, 2005	55.92	56.26	55.84	56.14	998,554	+0.19(+0.34%)
Apr 04, 2005	55.69	56.12	55.20	55.95	872,477	+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.