Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	44.37	44.68	43.95	44.36	273,400	-0.01(-0.02%)
Jun 29, 2005	44.28	44.45	44.12	44.37	112,800	+0.08(+0.18%)
Jun 28, 2005	43.55	44.54	43.55	44.29	186,800	+0.87(+2.00%)
Jun 27, 2005	44.72	44.72	43.32	43.42	235,800	-1.31(-2.93%)
Jun 24, 2005	44.65	45.10	44.51	44.73	316,500	+0.17(+0.38%)
Jun 23, 2005	45.14	45.14	44.55	44.56	72,300	-0.58(-1.28%)
Jun 22, 2005	45.30	45.55	44.81	45.14	56,800	-0.10(-0.22%)
Jun 21, 2005	45.10	45.55	45.10	45.24	35,200	+0.05(+0.11%)
Jun 20, 2005	45.50	45.60	45.10	45.19	84,000	-0.51(-1.12%)
Jun 17, 2005	45.95	46.16	45.54	45.70	156,000	+0.20(+0.44%)
Jun 16, 2005	45.44	45.50	45.12	45.50	81,600	+0.06(+0.13%)
Jun 15, 2005	45.80	45.81	45.00	45.44	79,700	-0.32(-0.70%)
Jun 14, 2005	45.20	45.83	44.96	45.76	69,700	+0.50(+1.10%)
Jun 13, 2005	45.01	45.30	44.95	45.26	57,400	+0.25(+0.56%)
Jun 10, 2005	45.54	45.67	44.90	45.01	49,900	-0.53(-1.16%)
Jun 09, 2005	44.78	45.56	44.53	45.54	82,300	+0.77(+1.72%)
Jun 08, 2005	45.35	45.75	44.75	44.77	62,900	-0.58(-1.28%)
Jun 07, 2005	45.95	46.36	45.30	45.35	100,600	-0.53(-1.16%)
Jun 06, 2005	45.27	45.98	45.20	45.88	115,700	+0.57(+1.26%)
Jun 03, 2005	45.05	45.39	44.85	45.31	77,300	+0.26(+0.58%)
Jun 02, 2005	45.09	45.09	44.63	45.05	49,600	-0.04(-0.09%)
Jun 01, 2005	44.51	45.46	44.51	45.09	89,700	+0.48(+1.08%)
May 31, 2005	44.70	44.95	44.60	44.61	71,700	-0.15(-0.34%)
May 27, 2005	45.00	45.05	44.50	44.76	59,200	-0.39(-0.86%)
May 26, 2005	44.81	45.26	44.81	45.15	50,800	+0.41(+0.92%)
May 25, 2005	45.27	45.27	44.35	44.74	93,700	-0.53(-1.17%)
May 24, 2005	45.00	45.34	44.65	45.27	74,700	+0.17(+0.38%)
May 23, 2005	45.10	45.37	44.80	45.10	123,700	+0.13(+0.29%)
May 20, 2005	45.95	45.95	44.75	44.97	101,500	-0.96(-2.09%)
May 19, 2005	45.30	45.93	45.23	45.93	137,600	+0.62(+1.37%)
May 18, 2005	44.20	45.33	44.20	45.31	151,100	+1.18(+2.67%)
May 17, 2005	44.19	44.32	43.38	44.13	111,100	-0.06(-0.14%)
May 16, 2005	43.26	44.24	43.26	44.19	70,000	+0.93(+2.15%)
May 13, 2005	43.60	43.60	43.15	43.26	133,900	-0.25(-0.57%)
May 12, 2005	43.30	43.70	43.30	43.51	138,200	+0.29(+0.67%)
May 11, 2005	42.75	43.50	42.55	43.22	79,500	+0.52(+1.22%)
May 10, 2005	42.87	42.95	42.50	42.70	111,700	-0.37(-0.86%)
May 09, 2005	42.10	43.10	41.96	43.07	181,600	+0.92(+2.18%)
May 06, 2005	41.55	42.67	41.52	42.15	104,700	+0.70(+1.69%)
May 05, 2005	42.40	42.40	41.15	41.45	116,300	-1.10(-2.59%)
May 04, 2005	42.15	42.56	41.90	42.55	146,700	+0.36(+0.85%)
May 03, 2005	41.55	42.25	41.26	42.19	222,500	+0.56(+1.35%)
May 02, 2005	41.20	41.78	40.69	41.63	177,800	+0.67(+1.64%)
Apr 29, 2005	42.25	42.30	40.81	40.96	185,000	-1.23(-2.92%)
Apr 28, 2005	42.88	42.88	42.15	42.19	118,800	-0.68(-1.59%)
Apr 27, 2005	42.90	43.45	42.51	42.87	134,400	-0.04(-0.09%)
Apr 26, 2005	43.01	43.39	42.70	42.91	94,100	-0.20(-0.46%)
Apr 25, 2005	42.54	43.15	42.35	43.11	106,700	+0.58(+1.36%)
Apr 22, 2005	42.60	42.90	41.86	42.53	72,600	-0.07(-0.16%)
Apr 21, 2005	42.25	42.99	42.09	42.60	61,800	+0.60(+1.43%)
Apr 20, 2005	42.50	42.74	41.92	42.00	77,100	-0.57(-1.34%)
Apr 19, 2005	42.74	43.08	42.45	42.57	55,100	-0.15(-0.35%)
Apr 18, 2005	42.70	42.90	42.14	42.72	89,800	+0.07(+0.16%)
Apr 15, 2005	43.54	43.57	42.40	42.65	127,000	-0.88(-2.02%)
Apr 14, 2005	43.50	43.98	43.34	43.53	156,900	+0.03(+0.07%)
Apr 13, 2005	44.10	44.10	43.19	43.50	132,300	-0.65(-1.47%)
Apr 12, 2005	43.60	45.04	43.20	44.15	103,900	+0.47(+1.08%)
Apr 11, 2005	44.17	44.17	43.53	43.68	147,800	-0.49(-1.11%)
Apr 08, 2005	43.90	44.42	43.57	44.17	117,100	+0.25(+0.57%)
Apr 07, 2005	43.45	44.32	43.34	43.92	177,400	+0.57(+1.31%)
Apr 06, 2005	43.95	44.33	43.35	43.35	200,700	-0.45(-1.03%)
Apr 05, 2005	44.00	44.25	43.80	43.80	162,600	-0.19(-0.43%)
Apr 04, 2005	44.00	44.18	43.60	43.99	155,900	-0.01(-0.02%)

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.