Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	49.67	49.94	48.64	48.64	375,804	-0.93(-1.88%)
Jun 29, 2005	49.81	49.94	49.33	49.57	501,528	+0.00(+0.00%)
Jun 28, 2005	48.50	49.66	48.47	49.57	511,724	+0.99(+2.04%)
Jun 27, 2005	49.09	49.43	48.11	48.58	872,392	-0.88(-1.79%)
Jun 24, 2005	48.32	50.07	47.83	49.47	1,999,174	+0.58(+1.19%)
Jun 23, 2005	50.44	50.87	48.15	48.89	752,975	-1.74(-3.44%)
Jun 22, 2005	50.42	50.89	50.05	50.63	512,881	+0.26(+0.51%)
Jun 21, 2005	51.30	51.35	49.81	50.37	1,209,407	-1.15(-2.23%)
Jun 20, 2005	51.38	51.85	51.27	51.52	461,477	-0.33(-0.64%)
Jun 17, 2005	52.37	52.51	51.46	51.85	856,518	-0.51(-0.98%)
Jun 16, 2005	52.37	52.42	51.99	52.37	492,172	-0.07(-0.13%)
Jun 15, 2005	53.11	53.22	51.85	52.44	549,568	-0.44(-0.83%)
Jun 14, 2005	52.32	53.19	52.04	52.87	734,684	+0.66(+1.26%)
Jun 13, 2005	52.61	52.73	51.90	52.22	256,493	-0.34(-0.65%)
Jun 10, 2005	53.39	53.58	52.07	52.56	491,646	-0.44(-0.83%)
Jun 09, 2005	51.61	53.01	51.15	53.00	470,517	+1.15(+2.22%)
Jun 08, 2005	52.66	53.17	51.76	51.85	403,135	-0.82(-1.55%)
Jun 07, 2005	52.94	53.99	52.57	52.66	567,438	-0.13(-0.25%)
Jun 06, 2005	53.10	53.13	52.16	52.80	566,387	-0.06(-0.11%)
Jun 03, 2005	53.69	54.22	52.55	52.85	943,978	-0.27(-0.50%)
Jun 02, 2005	51.79	53.27	51.52	53.12	948,709	+1.48(+2.87%)
Jun 01, 2005	50.42	52.01	50.18	51.64	1,309,376	+1.35(+2.69%)
May 31, 2005	51.12	51.46	50.23	50.29	888,790	-0.84(-1.64%)
May 27, 2005	50.89	51.50	50.89	51.12	427,944	+0.05(+0.09%)
May 26, 2005	50.61	51.23	50.61	51.07	684,121	+0.47(+0.92%)
May 25, 2005	51.61	51.69	50.48	50.61	720,913	-1.24(-2.39%)
May 24, 2005	52.30	52.69	51.48	51.85	590,775	-0.93(-1.77%)
May 23, 2005	52.64	53.03	51.66	52.78	748,034	+0.37(+0.71%)
May 20, 2005	52.76	52.80	52.08	52.41	542,209	-0.39(-0.74%)
May 19, 2005	52.46	53.03	52.06	52.80	750,137	+0.33(+0.63%)
May 18, 2005	50.51	52.75	50.32	52.46	1,311,058	+2.24(+4.45%)
May 17, 2005	50.04	50.34	49.47	50.23	559,764	-0.03(-0.06%)
May 16, 2005	49.12	50.37	48.96	50.26	624,203	+1.09(+2.23%)
May 13, 2005	49.80	50.08	48.04	49.16	1,017,352	-0.64(-1.28%)
May 12, 2005	51.04	51.23	49.56	49.80	761,174	-1.43(-2.79%)
May 11, 2005	50.85	51.41	49.48	51.23	645,753	+0.50(+0.99%)
May 10, 2005	52.32	52.37	50.55	50.72	575,743	-1.82(-3.46%)
May 09, 2005	51.89	52.56	51.15	52.54	722,070	+0.70(+1.36%)
May 06, 2005	52.32	52.61	51.53	51.84	468,520	-0.08(-0.15%)
May 05, 2005	51.78	52.47	51.07	51.91	807,743	+0.13(+0.26%)
May 04, 2005	49.94	52.43	49.85	51.78	1,288,352	+2.59(+5.26%)
May 03, 2005	49.07	49.98	48.66	49.19	567,123	-0.62(-1.24%)
May 02, 2005	50.11	50.89	48.99	49.81	761,805	-0.40(-0.80%)
Apr 29, 2005	50.51	51.13	49.05	50.21	993,700	-0.10(-0.19%)
Apr 28, 2005	51.27	51.84	49.66	50.30	1,096,298	-0.96(-1.87%)
Apr 27, 2005	52.32	52.80	51.15	51.27	1,729,857	-2.57(-4.77%)
Apr 26, 2005	51.75	54.64	51.15	53.83	3,124,591	+4.93(+10.08%)
Apr 25, 2005	47.33	49.65	46.73	48.91	1,499,328	+2.83(+6.13%)
Apr 22, 2005	49.54	49.70	45.42	46.08	1,407,979	-3.46(-6.99%)
Apr 21, 2005	49.11	50.07	48.06	49.54	819,621	+1.39(+2.88%)
Apr 20, 2005	50.51	50.51	47.65	48.15	1,073,907	-2.36(-4.67%)
Apr 19, 2005	50.88	51.73	49.83	50.51	607,279	+0.96(+1.94%)
Apr 18, 2005	49.47	50.42	47.80	49.55	1,012,201	-0.60(-1.19%)
Apr 15, 2005	51.54	52.04	49.87	50.15	939,353	-1.58(-3.05%)
Apr 14, 2005	54.27	54.38	51.32	51.73	784,616	-2.35(-4.34%)
Apr 13, 2005	54.22	56.36	53.73	54.08	1,237,474	+0.19(+0.35%)
Apr 12, 2005	53.28	54.02	52.55	53.89	621,995	+0.58(+1.09%)
Apr 11, 2005	52.94	53.75	52.45	53.31	571,853	+0.37(+0.70%)
Apr 08, 2005	53.75	54.37	52.80	52.94	542,419	-0.57(-1.07%)
Apr 07, 2005	53.51	53.99	52.70	53.51	1,041,740	+1.52(+2.93%)
Apr 06, 2005	51.18	52.32	51.18	51.99	685,488	+1.00(+1.96%)
Apr 05, 2005	50.53	51.25	50.52	50.99	324,400	+0.35(+0.70%)
Apr 04, 2005	50.89	51.10	49.71	50.64	437,089	-0.15(-0.30%)

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.