Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	57.60	58.15	57.46	57.97	537,771	+0.49(+0.85%)
Jun 29, 2005	58.14	58.22	57.15	57.48	641,387	-0.59(-1.01%)
Jun 28, 2005	57.60	58.41	57.42	58.07	543,396	+0.69(+1.21%)
Jun 27, 2005	57.09	57.45	56.72	57.38	615,061	+0.28(+0.50%)
Jun 24, 2005	57.73	57.87	57.09	57.09	621,249	-0.84(-1.44%)
Jun 23, 2005	58.79	59.06	57.78	57.93	678,739	-0.82(-1.39%)
Jun 22, 2005	58.58	59.09	58.07	58.74	864,371	+0.27(+0.46%)
Jun 21, 2005	56.42	58.65	56.28	58.48	1,742,693	+2.28(+4.05%)
Jun 20, 2005	56.11	56.34	55.94	56.20	330,200	-0.09(-0.16%)
Jun 17, 2005	56.58	56.74	55.83	56.29	756,029	-0.20(-0.35%)
Jun 16, 2005	56.60	57.24	56.16	56.49	861,559	-0.18(-0.31%)
Jun 15, 2005	56.52	56.92	55.91	56.66	929,849	+0.31(+0.55%)
Jun 14, 2005	55.15	56.50	55.04	56.35	869,096	+1.11(+2.01%)
Jun 13, 2005	55.20	55.68	55.03	55.24	435,279	-0.01(-0.02%)
Jun 10, 2005	54.49	55.30	54.49	55.25	649,375	+0.60(+1.11%)
Jun 09, 2005	54.53	54.76	54.26	54.65	350,001	+0.03(+0.05%)
Jun 08, 2005	54.71	54.78	54.35	54.62	584,010	+0.08(+0.15%)
Jun 07, 2005	54.21	54.78	54.06	54.54	673,676	+0.32(+0.59%)
Jun 06, 2005	53.63	54.31	53.20	54.22	596,048	+0.53(+0.99%)
Jun 03, 2005	53.70	53.95	53.13	53.69	754,342	-0.15(-0.28%)
Jun 02, 2005	54.02	54.06	53.40	53.84	708,665	-0.22(-0.41%)
Jun 01, 2005	54.23	54.50	53.38	54.06	898,460	-0.46(-0.85%)
May 31, 2005	54.00	54.71	53.74	54.52	733,191	+0.41(+0.76%)
May 27, 2005	54.08	54.44	53.86	54.11	541,483	+0.01(+0.02%)
May 26, 2005	53.22	54.32	53.09	54.10	868,646	+0.87(+1.64%)
May 25, 2005	53.73	53.78	53.11	53.23	488,269	-0.63(-1.17%)
May 24, 2005	54.18	54.19	53.64	53.86	525,283	-0.42(-0.77%)
May 23, 2005	53.65	54.39	53.49	54.28	541,708	+0.91(+1.70%)
May 20, 2005	53.51	53.76	53.15	53.38	639,025	+0.06(+0.12%)
May 19, 2005	53.38	53.46	52.98	53.31	657,701	-0.08(-0.15%)
May 18, 2005	53.26	53.82	53.09	53.39	763,005	+0.46(+0.87%)
May 17, 2005	52.78	53.22	52.49	52.93	1,169,146	+0.13(+0.25%)
May 16, 2005	52.42	53.03	52.28	52.80	748,379	+0.44(+0.83%)
May 13, 2005	53.59	53.59	51.78	52.36	895,310	-1.24(-2.31%)
May 12, 2005	53.95	54.22	53.56	53.60	620,012	-0.50(-0.92%)
May 11, 2005	53.71	54.25	53.29	54.10	384,765	+0.36(+0.66%)
May 10, 2005	53.92	54.31	53.49	53.74	629,462	-0.39(-0.72%)
May 09, 2005	53.33	54.16	53.29	54.13	728,691	+0.73(+1.36%)
May 06, 2005	53.54	53.85	53.24	53.40	458,455	+0.00(+0.00%)
May 05, 2005	54.14	54.33	52.96	53.40	643,525	-0.62(-1.15%)
May 04, 2005	53.27	54.11	53.14	54.02	458,793	+0.98(+1.84%)
May 03, 2005	53.42	53.78	52.84	53.05	700,565	-0.02(-0.03%)
May 02, 2005	52.53	53.86	52.50	53.06	984,526	+0.62(+1.19%)
Apr 29, 2005	51.98	52.55	51.02	52.44	891,035	+0.55(+1.06%)
Apr 28, 2005	51.60	52.31	51.29	51.89	894,972	+0.15(+0.29%)
Apr 27, 2005	51.10	52.58	50.60	51.74	937,499	+0.64(+1.25%)
Apr 26, 2005	51.00	52.02	50.98	51.10	795,518	+0.12(+0.23%)
Apr 25, 2005	51.15	51.45	50.76	50.98	1,105,131	-0.16(-0.31%)
Apr 22, 2005	51.38	51.70	50.89	51.14	998,589	-0.45(-0.88%)
Apr 21, 2005	51.73	51.96	51.29	51.60	1,444,444	+0.31(+0.61%)
Apr 20, 2005	52.42	52.42	51.22	51.29	1,709,505	-1.13(-2.15%)
Apr 19, 2005	51.91	52.80	51.89	52.42	1,069,579	+0.51(+0.98%)
Apr 18, 2005	52.26	52.58	51.40	51.91	1,804,458	-0.19(-0.36%)
Apr 15, 2005	54.04	54.04	52.10	52.10	1,897,725	-1.95(-3.60%)
Apr 14, 2005	56.53	56.53	53.71	54.04	1,859,248	-0.78(-1.43%)
Apr 13, 2005	55.46	55.82	54.33	54.82	817,907	-0.77(-1.39%)
Apr 12, 2005	55.09	55.95	54.94	55.60	875,734	+0.38(+0.69%)
Apr 11, 2005	55.11	55.34	54.80	55.22	540,583	+0.11(+0.19%)
Apr 08, 2005	55.01	55.38	54.85	55.11	638,800	+0.10(+0.18%)
Apr 07, 2005	54.50	55.10	54.26	55.01	305,449	+0.60(+1.09%)
Apr 06, 2005	54.31	54.77	53.60	54.42	388,140	+0.12(+0.21%)
Apr 05, 2005	54.45	54.73	53.99	54.30	326,937	-0.15(-0.28%)
Apr 04, 2005	54.25	54.76	53.20	54.45	807,669	+0.20(+0.38%)

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.