Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	51.16	51.17	50.64	50.64	4,000	-0.43(-0.85%)
Jun 29, 2005	51.19	51.20	51.07	51.07	1,125	+0.00(+0.00%)
Jun 28, 2005	50.71	51.07	50.71	51.07	5,500	+0.58(+1.14%)
Jun 27, 2005	50.50	50.52	50.43	50.50	4,125	-0.20(-0.39%)
Jun 24, 2005	50.91	50.91	50.67	50.70	3,750	-0.49(-0.95%)
Jun 23, 2005	51.83	51.83	51.19	51.19	2,750	-0.58(-1.13%)
Jun 22, 2005	51.95	51.95	51.67	51.77	2,750	+0.03(+0.06%)
Jun 21, 2005	51.76	51.85	51.70	51.74	9,501	-0.34(-0.66%)
Jun 20, 2005	51.79	52.08	51.73	52.08	20,502	+0.10(+0.18%)
Jun 17, 2005	51.98	52.08	51.85	51.99	55,130	+0.31(+0.60%)
Jun 16, 2005	51.76	51.76	51.59	51.67	3,375	+0.00(+0.00%)
Jun 15, 2005	51.83	51.83	51.46	51.67	1,250	+0.07(+0.14%)
Jun 14, 2005	51.47	51.66	51.47	51.60	4,250	+0.05(+0.09%)
Jun 13, 2005	51.43	51.60	51.43	51.55	3,625	+0.17(+0.33%)
Jun 10, 2005	51.63	51.63	51.22	51.39	5,625	-0.04(-0.08%)
Jun 09, 2005	51.47	51.47	51.15	51.43	6,250	+0.10(+0.19%)
Jun 08, 2005	51.75	51.75	51.33	51.33	4,125	-0.22(-0.43%)
Jun 07, 2005	51.82	51.95	51.55	51.55	10,751	+0.07(+0.14%)
Jun 06, 2005	51.49	51.49	51.31	51.48	5,250	+0.06(+0.12%)
Jun 03, 2005	51.76	51.76	51.37	51.42	7,875	-0.42(-0.80%)
Jun 02, 2005	51.70	51.83	51.64	51.83	6,750	+0.29(+0.56%)
Jun 01, 2005	51.35	51.83	51.35	51.55	23,377	+0.12(+0.23%)
May 31, 2005	51.67	51.67	51.31	51.43	8,000	-0.21(-0.40%)
May 27, 2005	51.75	51.75	51.55	51.63	2,125	-0.05(-0.09%)
May 26, 2005	51.56	51.68	51.56	51.68	7,500	+0.30(+0.59%)
May 25, 2005	51.35	51.38	51.12	51.38	2,625	-0.14(-0.28%)
May 24, 2005	51.42	51.55	51.42	51.52	5,000	-0.19(-0.37%)
May 23, 2005	51.53	51.75	51.51	51.71	5,000	+0.27(+0.53%)
May 20, 2005	51.47	51.50	51.37	51.44	1,500	-0.03(-0.06%)
May 19, 2005	51.51	51.51	51.29	51.47	5,625	+0.14(+0.26%)
May 18, 2005	51.11	51.49	51.07	51.34	11,751	+0.57(+1.12%)
May 17, 2005	50.51	50.77	50.31	50.77	2,000	+0.18(+0.36%)
May 16, 2005	50.34	50.59	50.28	50.59	2,125	+0.54(+1.07%)
May 13, 2005	50.27	50.39	49.80	50.05	6,500	-0.28(-0.56%)
May 12, 2005	50.67	50.84	50.25	50.33	14,001	-0.29(-0.57%)
May 11, 2005	50.28	50.62	50.12	50.62	8,625	+0.21(+0.41%)
May 10, 2005	50.59	50.63	50.27	50.41	18,126	-0.46(-0.91%)
May 09, 2005	50.55	50.88	50.55	50.87	3,875	+0.23(+0.46%)
May 06, 2005	50.89	50.89	50.55	50.64	8,250	+0.08(+0.16%)
May 05, 2005	50.87	50.87	50.46	50.56	875	-0.19(-0.38%)
May 04, 2005	50.51	50.75	50.51	50.75	3,125	+0.37(+0.73%)
May 03, 2005	50.38	50.51	50.34	50.39	4,500	-0.02(-0.03%)
May 02, 2005	50.15	50.47	50.15	50.40	3,750	+0.41(+0.82%)
Apr 29, 2005	49.79	49.99	49.79	49.99	3,000	+0.26(+0.53%)
Apr 28, 2005	49.91	50.00	49.64	49.73	4,000	-0.36(-0.72%)
Apr 27, 2005	49.59	50.09	49.59	50.09	500	+0.22(+0.45%)
Apr 26, 2005	50.15	50.28	49.83	49.87	4,000	-0.02(-0.05%)
Apr 25, 2005	49.75	50.15	49.75	49.89	1,625	+0.16(+0.32%)
Apr 22, 2005	49.89	49.94	49.47	49.73	14,376	+0.02(+0.03%)
Apr 21, 2005	49.67	49.71	49.36	49.71	4,125	+0.50(+1.02%)
Apr 20, 2005	49.87	49.87	49.21	49.21	4,625	-0.66(-1.33%)
Apr 19, 2005	49.99	49.99	49.64	49.87	9,876	+0.16(+0.32%)
Apr 18, 2005	49.62	49.83	49.60	49.71	3,875	+0.01(+0.02%)
Apr 15, 2005	50.14	50.39	49.67	49.71	4,500	-0.73(-1.44%)
Apr 14, 2005	50.65	50.73	50.43	50.43	10,126	-0.22(-0.44%)
Apr 13, 2005	51.03	51.08	50.66	50.66	4,750	-0.61(-1.19%)
Apr 12, 2005	50.51	51.27	50.51	51.27	107,136	+0.37(+0.72%)
Apr 11, 2005	50.95	50.95	50.81	50.90	2,250	-0.04(-0.08%)
Apr 08, 2005	51.11	51.15	50.94	50.94	5,000	-0.26(-0.50%)
Apr 07, 2005	50.95	51.19	50.95	51.19	3,875	+0.26(+0.50%)
Apr 06, 2005	50.94	51.15	50.93	50.94	7,125	+0.03(+0.06%)
Apr 05, 2005	50.79	50.95	50.67	50.91	6,875	+0.28(+0.55%)
Apr 04, 2005	50.40	50.63	50.37	50.63	1,125	+0.14(+0.29%)

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.