Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	50.71	50.72	50.19	50.19	2,217,933	-0.41(-0.80%)
Jun 29, 2005	50.75	50.77	50.50	50.60	140,490	+0.00(+0.00%)
Jun 28, 2005	49.58	50.69	49.58	50.60	330,295	+0.37(+0.74%)
Jun 27, 2005	49.41	50.29	49.41	50.23	220,111	+0.08(+0.16%)
Jun 24, 2005	49.84	50.58	49.84	50.15	388,597	-0.43(-0.85%)
Jun 23, 2005	51.15	51.17	50.53	50.58	297,162	-0.67(-1.31%)
Jun 22, 2005	51.22	51.36	51.00	51.25	186,850	+0.20(+0.40%)
Jun 21, 2005	51.17	51.23	51.02	51.04	160,267	-0.12(-0.24%)
Jun 20, 2005	51.05	51.32	50.95	51.17	324,130	-0.19(-0.36%)
Jun 17, 2005	51.43	51.50	51.20	51.36	411,456	+0.23(+0.46%)
Jun 16, 2005	50.85	51.17	50.85	51.12	418,776	+0.27(+0.54%)
Jun 15, 2005	50.90	50.97	50.58	50.85	186,208	+0.03(+0.06%)
Jun 14, 2005	50.66	50.93	50.62	50.82	230,127	+0.14(+0.28%)
Jun 13, 2005	50.57	50.87	50.41	50.68	649,546	+0.15(+0.29%)
Jun 10, 2005	50.64	50.73	50.31	50.53	1,070,505	-0.13(-0.26%)
Jun 09, 2005	50.42	50.68	50.23	50.66	236,934	+0.19(+0.37%)
Jun 08, 2005	50.69	50.69	50.32	50.48	182,227	-0.05(-0.11%)
Jun 07, 2005	50.59	50.96	50.46	50.53	216,386	+0.06(+0.12%)
Jun 06, 2005	50.50	50.54	50.23	50.47	420,188	-0.02(-0.03%)
Jun 03, 2005	50.64	50.79	50.36	50.48	156,029	-0.23(-0.45%)
Jun 02, 2005	50.55	50.77	50.46	50.71	277,899	+0.05(+0.11%)
Jun 01, 2005	50.24	50.79	50.19	50.65	284,449	+0.47(+0.93%)
May 31, 2005	50.37	50.46	50.18	50.19	139,848	-0.30(-0.59%)
May 27, 2005	50.42	50.48	50.30	50.48	67,291	+0.09(+0.17%)
May 26, 2005	50.21	50.44	50.20	50.40	151,791	+0.32(+0.64%)
May 25, 2005	50.23	50.23	49.88	50.08	132,785	-0.16(-0.33%)
May 24, 2005	50.15	50.29	50.07	50.24	256,325	-0.05(-0.11%)
May 23, 2005	50.08	50.36	50.03	50.30	1,186,211	+0.30(+0.61%)
May 20, 2005	50.05	50.11	49.86	49.99	282,651	-0.11(-0.22%)
May 19, 2005	49.96	50.13	49.84	50.10	153,332	+0.19(+0.37%)
May 18, 2005	49.56	49.95	49.46	49.91	198,279	+0.62(+1.26%)
May 17, 2005	48.79	49.37	48.75	49.29	245,794	+0.31(+0.64%)
May 16, 2005	48.59	49.01	48.52	48.98	118,145	+0.47(+0.96%)
May 13, 2005	48.82	48.88	48.13	48.51	87,582	-0.22(-0.45%)
May 12, 2005	49.19	49.29	48.63	48.73	101,194	-0.47(-0.95%)
May 11, 2005	48.98	49.21	48.63	49.20	151,791	+0.29(+0.59%)
May 10, 2005	49.29	49.29	48.83	48.91	288,687	-0.58(-1.16%)
May 09, 2005	49.17	49.49	49.10	49.49	96,571	+0.35(+0.71%)
May 06, 2005	49.45	49.45	49.11	49.14	99,525	-0.02(-0.03%)
May 05, 2005	49.37	49.42	48.93	49.15	136,124	-0.12(-0.24%)
May 04, 2005	48.86	49.30	48.71	49.27	138,436	+0.58(+1.18%)
May 03, 2005	48.69	48.89	48.51	48.69	166,174	+0.02(+0.05%)
May 02, 2005	48.67	48.72	48.39	48.67	121,613	+0.16(+0.32%)
Apr 29, 2005	48.17	48.51	47.75	48.51	208,810	+0.62(+1.30%)
Apr 28, 2005	48.33	48.38	47.89	47.89	167,459	-0.53(-1.09%)
Apr 27, 2005	48.27	48.58	47.96	48.42	205,214	+0.06(+0.13%)
Apr 26, 2005	48.55	48.88	48.29	48.36	187,620	-0.39(-0.80%)
Apr 25, 2005	48.55	48.75	48.46	48.75	275,074	+0.39(+0.81%)
Apr 22, 2005	48.40	48.56	47.85	48.36	191,216	-0.22(-0.45%)
Apr 21, 2005	48.18	48.63	47.95	48.58	192,115	+0.92(+1.93%)
Apr 20, 2005	48.44	48.44	47.56	47.66	236,163	-0.69(-1.42%)
Apr 19, 2005	48.24	48.40	48.12	48.34	211,506	+0.35(+0.73%)
Apr 18, 2005	47.95	48.09	47.69	47.99	299,089	+0.15(+0.31%)
Apr 15, 2005	48.54	48.61	47.78	47.84	273,533	-0.67(-1.38%)
Apr 14, 2005	49.14	49.14	48.51	48.51	194,170	-0.64(-1.30%)
Apr 13, 2005	49.62	49.63	49.03	49.15	100,167	-0.52(-1.05%)
Apr 12, 2005	49.37	49.75	48.98	49.67	265,057	+0.25(+0.50%)
Apr 11, 2005	49.62	49.62	49.33	49.42	620,651	+0.06(+0.13%)
Apr 08, 2005	49.91	49.91	49.36	49.36	136,766	-0.49(-0.98%)
Apr 07, 2005	49.56	49.89	49.53	49.85	153,975	+0.33(+0.66%)
Apr 06, 2005	49.61	49.78	49.48	49.53	250,032	+0.06(+0.13%)
Apr 05, 2005	49.37	49.53	49.24	49.46	193,014	+0.23(+0.47%)
Apr 04, 2005	49.14	49.31	48.86	49.23	99,011	+0.05(+0.11%)

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.