Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	51.52	51.62	51.16	51.16	85,934	-0.08(-0.16%)
Jun 29, 2005	50.74	51.52	50.54	51.24	186,710	+0.66(+1.31%)
Jun 28, 2005	50.73	50.86	50.32	50.58	105,673	-0.08(-0.16%)
Jun 27, 2005	50.48	50.66	49.89	50.66	45,128	+0.54(+1.07%)
Jun 24, 2005	51.34	51.47	50.10	50.12	223,528	-0.99(-1.94%)
Jun 23, 2005	52.06	52.13	51.08	51.12	59,833	-0.72(-1.39%)
Jun 22, 2005	51.40	52.21	51.08	51.83	95,722	+0.73(+1.42%)
Jun 21, 2005	51.80	52.02	50.98	51.11	70,734	-0.69(-1.33%)
Jun 20, 2005	51.90	52.39	51.64	51.80	81,238	-0.27(-0.52%)
Jun 17, 2005	53.12	53.12	52.03	52.07	229,179	-0.78(-1.48%)
Jun 16, 2005	52.28	53.25	52.28	52.85	89,927	+0.24(+0.45%)
Jun 15, 2005	51.67	52.75	51.67	52.62	117,892	+0.68(+1.31%)
Jun 14, 2005	51.22	52.01	50.56	51.93	90,819	+0.92(+1.80%)
Jun 13, 2005	50.91	51.22	50.31	51.02	67,906	+0.46(+0.92%)
Jun 10, 2005	51.06	51.36	50.48	50.55	106,172	-0.16(-0.32%)
Jun 09, 2005	49.53	50.72	49.36	50.72	99,566	+0.96(+1.92%)
Jun 08, 2005	49.68	50.49	49.54	49.76	97,817	-0.25(-0.51%)
Jun 07, 2005	49.57	50.32	49.56	50.01	91,931	+0.32(+0.64%)
Jun 06, 2005	49.60	49.81	49.16	49.70	66,245	+0.31(+0.63%)
Jun 03, 2005	48.80	49.56	48.80	49.39	72,537	+0.17(+0.35%)
Jun 02, 2005	49.20	49.49	48.76	49.21	188,026	+0.09(+0.19%)
Jun 01, 2005	50.01	50.01	48.92	49.12	357,203	-0.60(-1.21%)
May 31, 2005	50.11	50.11	49.72	49.72	146,549	+0.09(+0.18%)
May 27, 2005	49.39	49.85	49.36	49.63	47,177	+0.02(+0.04%)
May 26, 2005	49.55	50.01	48.70	49.61	195,551	+0.46(+0.94%)
May 25, 2005	49.20	49.90	48.42	49.15	83,116	-0.54(-1.08%)
May 24, 2005	49.11	49.82	48.93	49.69	75,410	+0.20(+0.40%)
May 23, 2005	49.31	49.86	49.31	49.49	101,843	+0.27(+0.55%)
May 20, 2005	49.05	49.21	48.90	49.21	51,785	+0.17(+0.35%)
May 19, 2005	48.78	49.07	48.48	49.04	70,849	+0.27(+0.56%)
May 18, 2005	48.04	48.78	47.80	48.77	56,282	+0.94(+1.96%)
May 17, 2005	47.49	47.90	47.25	47.83	96,993	+0.10(+0.21%)
May 16, 2005	47.66	47.81	47.09	47.73	59,566	+0.25(+0.52%)
May 13, 2005	47.84	48.18	46.85	47.49	113,646	-0.57(-1.19%)
May 12, 2005	48.03	48.30	47.94	48.06	72,077	-0.17(-0.36%)
May 11, 2005	48.57	48.82	47.70	48.23	55,765	+0.02(+0.04%)
May 10, 2005	48.40	48.86	48.00	48.21	92,161	-0.50(-1.03%)
May 09, 2005	48.45	48.80	47.54	48.71	136,378	+0.50(+1.04%)
May 06, 2005	48.68	48.68	47.72	48.21	52,057	-0.14(-0.28%)
May 05, 2005	47.90	48.50	47.90	48.35	94,431	+0.05(+0.09%)
May 04, 2005	48.43	48.68	48.13	48.30	152,547	+0.27(+0.57%)
May 03, 2005	48.45	48.45	47.91	48.03	165,772	-0.14(-0.28%)
May 02, 2005	48.49	48.73	48.01	48.17	313,962	-0.23(-0.47%)
Apr 29, 2005	47.86	48.58	47.77	48.40	141,045	+0.65(+1.35%)
Apr 28, 2005	48.50	48.50	47.42	47.75	229,808	-0.78(-1.61%)
Apr 27, 2005	47.88	48.54	47.50	48.53	149,559	+0.43(+0.89%)
Apr 26, 2005	48.66	48.66	47.94	48.10	127,101	-0.28(-0.58%)
Apr 25, 2005	48.44	48.80	47.78	48.39	208,075	-0.05(-0.09%)
Apr 22, 2005	49.93	50.11	48.03	48.43	184,493	-1.43(-2.86%)
Apr 21, 2005	49.62	50.01	49.21	49.86	77,730	+0.40(+0.81%)
Apr 20, 2005	49.20	50.12	49.02	49.46	274,828	+0.34(+0.69%)
Apr 19, 2005	49.14	49.27	48.69	49.12	130,997	+0.36(+0.75%)
Apr 18, 2005	49.47	49.75	48.48	48.76	163,204	-0.47(-0.96%)
Apr 15, 2005	49.41	49.75	49.19	49.23	251,632	-0.37(-0.75%)
Apr 14, 2005	50.05	50.48	49.58	49.61	135,109	-0.54(-1.07%)
Apr 13, 2005	51.48	51.58	49.81	50.14	194,947	-0.98(-1.92%)
Apr 12, 2005	51.89	51.89	51.10	51.12	395,548	-0.49(-0.95%)
Apr 11, 2005	52.22	52.22	51.42	51.62	172,473	-0.45(-0.86%)
Apr 08, 2005	52.09	52.21	51.42	52.06	144,563	+0.21(+0.40%)
Apr 07, 2005	51.14	52.43	50.70	51.85	288,396	+0.96(+1.88%)
Apr 06, 2005	49.39	51.02	49.12	50.90	329,375	+1.75(+3.55%)
Apr 05, 2005	51.95	55.12	47.69	49.15	1,838,687	-0.79(-1.58%)
Apr 04, 2005	50.01	50.13	49.12	49.94	239,175	+0.13(+0.26%)

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.