Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	42.13	42.13	41.54	41.54	25,170	-0.53(-1.27%)
Jun 29, 2005	42.08	42.21	42.00	42.08	6,030	+0.02(+0.04%)
Jun 28, 2005	41.53	42.14	41.53	42.06	6,161	+0.63(+1.51%)
Jun 27, 2005	41.38	41.56	41.38	41.44	8,259	+0.06(+0.15%)
Jun 24, 2005	42.64	42.64	41.34	41.37	2,753	-0.63(-1.51%)
Jun 23, 2005	42.72	42.73	42.01	42.01	2,621	-0.97(-2.25%)
Jun 22, 2005	43.11	43.11	42.79	42.98	3,277	+0.08(+0.20%)
Jun 21, 2005	43.04	43.06	42.82	42.89	2,490	-0.37(-0.86%)
Jun 20, 2005	43.49	43.49	43.13	43.27	17,173	-0.41(-0.94%)
Jun 17, 2005	44.01	44.01	43.66	43.68	11,929	-0.08(-0.17%)
Jun 16, 2005	43.25	43.90	43.25	43.75	14,420	+0.67(+1.56%)
Jun 15, 2005	43.04	43.08	42.78	43.08	8,259	+0.34(+0.80%)
Jun 14, 2005	42.66	42.76	42.66	42.74	6,030	+0.15(+0.36%)
Jun 13, 2005	42.33	42.81	42.22	42.59	16,911	+0.41(+0.98%)
Jun 10, 2005	42.08	42.27	42.08	42.18	2,753	+0.27(+0.66%)
Jun 09, 2005	42.11	42.11	41.63	41.90	6,554	-0.21(-0.49%)
Jun 08, 2005	42.30	42.47	42.04	42.11	7,210	-0.24(-0.58%)
Jun 07, 2005	42.18	42.75	42.18	42.35	7,079	+0.14(+0.33%)
Jun 06, 2005	42.18	42.34	42.09	42.21	4,326	-0.12(-0.29%)
Jun 03, 2005	42.41	42.63	42.14	42.34	16,518	-0.01(-0.02%)
Jun 02, 2005	42.37	42.47	42.28	42.34	9,570	-0.16(-0.38%)
Jun 01, 2005	42.10	42.63	42.10	42.50	10,225	+0.49(+1.16%)
May 31, 2005	42.03	42.03	41.83	42.02	6,554	-0.13(-0.31%)
May 27, 2005	42.18	42.20	41.97	42.14	6,685	+0.18(+0.42%)
May 26, 2005	41.95	42.05	41.87	41.97	9,045	+0.33(+0.79%)
May 25, 2005	41.73	41.73	41.38	41.64	5,112	-0.50(-1.19%)
May 24, 2005	41.93	42.20	41.93	42.14	7,341	-0.13(-0.31%)
May 23, 2005	41.83	42.36	41.83	42.27	3,277	+0.47(+1.11%)
May 20, 2005	41.84	41.88	41.72	41.81	6,423	-0.32(-0.76%)
May 19, 2005	42.30	42.30	41.88	42.13	10,749	-0.08(-0.20%)
May 18, 2005	41.73	42.49	41.69	42.21	11,143	+0.98(+2.37%)
May 17, 2005	40.46	41.24	40.46	41.24	13,109	+0.62(+1.52%)
May 16, 2005	40.53	40.62	40.36	40.62	14,682	+0.11(+0.28%)
May 13, 2005	41.33	41.33	39.99	40.50	39,197	-0.77(-1.87%)
May 12, 2005	42.45	42.45	41.20	41.27	23,335	-1.24(-2.91%)
May 11, 2005	42.55	42.55	42.13	42.51	9,438	+0.08(+0.20%)
May 10, 2005	42.90	42.90	42.42	42.43	12,716	-0.76(-1.75%)
May 09, 2005	43.08	43.30	42.95	43.18	12,585	-0.03(-0.07%)
May 06, 2005	43.40	43.46	43.08	43.21	10,225	+0.21(+0.48%)
May 05, 2005	43.40	43.44	42.87	43.01	15,076	-0.16(-0.37%)
May 04, 2005	42.82	43.21	42.72	43.17	10,356	+0.72(+1.71%)
May 03, 2005	42.32	42.70	42.32	42.44	10,880	+0.24(+0.57%)
May 02, 2005	42.07	42.29	42.05	42.20	17,829	+0.19(+0.45%)
Apr 29, 2005	41.60	42.10	41.28	42.02	46,276	+0.83(+2.02%)
Apr 28, 2005	41.78	41.78	41.00	41.18	12,323	-0.44(-1.06%)
Apr 27, 2005	41.58	41.76	41.11	41.63	12,454	-0.68(-1.60%)
Apr 26, 2005	42.76	42.89	42.24	42.30	4,850	-0.59(-1.39%)
Apr 25, 2005	42.48	42.95	42.43	42.90	13,240	+0.63(+1.50%)
Apr 22, 2005	42.79	42.85	42.05	42.27	23,859	-0.59(-1.39%)
Apr 21, 2005	42.55	42.86	42.10	42.86	16,387	+0.76(+1.81%)
Apr 20, 2005	42.76	42.81	42.02	42.10	21,368	-0.81(-1.88%)
Apr 19, 2005	42.55	42.95	42.55	42.91	11,667	+0.79(+1.88%)
Apr 18, 2005	41.56	42.23	41.37	42.11	29,496	+0.74(+1.79%)
Apr 15, 2005	42.04	42.50	41.37	41.37	25,825	-1.17(-2.74%)
Apr 14, 2005	43.32	43.40	42.27	42.54	23,728	-1.22(-2.79%)
Apr 13, 2005	44.62	44.62	43.59	43.76	30,283	-1.36(-3.01%)
Apr 12, 2005	44.78	45.15	44.24	45.12	13,765	+0.11(+0.25%)
Apr 11, 2005	45.01	45.01	44.75	45.01	12,323	-0.19(-0.42%)
Apr 08, 2005	45.81	45.81	45.20	45.20	19,008	-0.64(-1.40%)
Apr 07, 2005	45.65	45.84	45.54	45.84	12,585	+0.35(+0.77%)
Apr 06, 2005	45.41	45.65	45.41	45.49	14,682	+0.26(+0.57%)
Apr 05, 2005	45.26	45.36	45.19	45.23	13,765	+0.08(+0.19%)
Apr 04, 2005	45.11	45.21	44.81	45.14	20,582	-0.30(-0.65%)

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.