Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	57.91	58.47	57.77	58.29	534,834	+0.49(+0.85%)
Jun 29, 2005	58.46	58.54	57.47	57.80	637,884	-0.59(-1.01%)
Jun 28, 2005	57.91	58.73	57.74	58.39	540,428	+0.70(+1.21%)
Jun 27, 2005	57.40	57.76	57.03	57.69	611,702	+0.29(+0.50%)
Jun 24, 2005	58.05	58.19	57.40	57.40	617,856	-0.84(-1.44%)
Jun 23, 2005	59.11	59.38	58.09	58.24	675,032	-0.82(-1.39%)
Jun 22, 2005	58.90	59.42	58.39	59.07	859,650	+0.27(+0.46%)
Jun 21, 2005	56.73	58.97	56.59	58.80	1,733,175	+2.29(+4.05%)
Jun 20, 2005	56.42	56.65	56.24	56.51	328,397	-0.09(-0.16%)
Jun 17, 2005	56.89	57.05	56.14	56.60	751,900	-0.20(-0.35%)
Jun 16, 2005	56.91	57.56	56.47	56.80	856,853	-0.18(-0.31%)
Jun 15, 2005	56.83	57.23	56.22	56.98	924,770	+0.31(+0.55%)
Jun 14, 2005	55.46	56.81	55.34	56.66	864,350	+1.12(+2.01%)
Jun 13, 2005	55.50	55.98	55.33	55.55	432,902	-0.01(-0.02%)
Jun 10, 2005	54.79	55.61	54.79	55.55	645,828	+0.61(+1.11%)
Jun 09, 2005	54.83	55.06	54.55	54.95	348,089	+0.03(+0.05%)
Jun 08, 2005	55.01	55.08	54.65	54.92	580,820	+0.08(+0.15%)
Jun 07, 2005	54.51	55.08	54.36	54.84	669,997	+0.32(+0.59%)
Jun 06, 2005	53.93	54.61	53.49	54.52	592,793	+0.54(+0.99%)
Jun 03, 2005	54.00	54.25	53.42	53.98	750,222	-0.15(-0.28%)
Jun 02, 2005	54.31	54.36	53.70	54.13	704,794	-0.22(-0.41%)
Jun 01, 2005	54.53	54.80	53.68	54.36	893,553	-0.46(-0.85%)
May 31, 2005	54.29	55.01	54.04	54.82	729,187	+0.41(+0.76%)
May 27, 2005	54.37	54.74	54.15	54.41	538,526	+0.01(+0.02%)
May 26, 2005	53.51	54.62	53.38	54.40	863,902	+0.88(+1.64%)
May 25, 2005	54.03	54.08	53.40	53.53	485,602	-0.63(-1.17%)
May 24, 2005	54.47	54.49	53.94	54.16	522,414	-0.42(-0.77%)
May 23, 2005	53.95	54.69	53.78	54.58	538,750	+0.91(+1.70%)
May 20, 2005	53.80	54.05	53.45	53.67	635,535	+0.06(+0.12%)
May 19, 2005	53.68	53.76	53.28	53.61	654,108	-0.08(-0.15%)
May 18, 2005	53.55	54.12	53.38	53.69	758,837	+0.46(+0.87%)
May 17, 2005	53.07	53.52	52.78	53.22	1,162,760	+0.13(+0.25%)
May 16, 2005	52.71	53.32	52.57	53.09	744,292	+0.44(+0.83%)
May 13, 2005	53.88	53.88	52.07	52.65	890,420	-1.24(-2.31%)
May 12, 2005	54.25	54.52	53.86	53.89	616,625	-0.50(-0.92%)
May 11, 2005	54.01	54.54	53.58	54.39	382,663	+0.36(+0.66%)
May 10, 2005	54.21	54.61	53.78	54.04	626,024	-0.39(-0.72%)
May 09, 2005	53.62	54.46	53.58	54.43	724,711	+0.73(+1.36%)
May 06, 2005	53.84	54.14	53.53	53.70	455,951	+0.00(+0.00%)
May 05, 2005	54.44	54.63	53.25	53.70	640,010	-0.63(-1.15%)
May 04, 2005	53.56	54.41	53.44	54.32	456,287	+0.98(+1.84%)
May 03, 2005	53.71	54.07	53.13	53.34	696,738	-0.02(-0.03%)
May 02, 2005	52.82	54.16	52.79	53.36	979,149	+0.63(+1.19%)
Apr 29, 2005	52.27	52.84	51.30	52.73	886,168	+0.55(+1.06%)
Apr 28, 2005	51.88	52.60	51.57	52.18	890,084	+0.15(+0.29%)
Apr 27, 2005	51.38	52.86	50.88	52.02	932,379	+0.64(+1.25%)
Apr 26, 2005	51.28	52.31	51.26	51.38	791,174	+0.12(+0.23%)
Apr 25, 2005	51.43	51.73	51.04	51.26	1,099,095	-0.16(-0.31%)
Apr 22, 2005	51.66	51.99	51.17	51.43	993,135	-0.46(-0.88%)
Apr 21, 2005	52.02	52.25	51.57	51.88	1,436,555	+0.31(+0.61%)
Apr 20, 2005	52.70	52.70	51.50	51.57	1,700,168	-1.14(-2.15%)
Apr 19, 2005	52.19	53.09	52.18	52.70	1,063,738	+0.51(+0.98%)
Apr 18, 2005	52.55	52.86	51.68	52.19	1,794,603	-0.19(-0.36%)
Apr 15, 2005	54.34	54.34	52.38	52.38	1,887,360	-1.96(-3.60%)
Apr 14, 2005	56.84	56.84	54.01	54.34	1,849,093	-0.79(-1.43%)
Apr 13, 2005	55.77	56.13	54.63	55.13	813,440	-0.78(-1.39%)
Apr 12, 2005	55.39	56.26	55.24	55.90	870,951	+0.38(+0.69%)
Apr 11, 2005	55.41	55.64	55.10	55.52	537,631	+0.11(+0.19%)
Apr 08, 2005	55.31	55.68	55.15	55.41	635,311	+0.10(+0.18%)
Apr 07, 2005	54.80	55.40	54.56	55.31	303,781	+0.60(+1.09%)
Apr 06, 2005	54.61	55.07	53.89	54.71	386,020	+0.12(+0.21%)
Apr 05, 2005	54.75	55.03	54.29	54.60	325,152	-0.15(-0.28%)
Apr 04, 2005	54.54	55.06	53.49	54.75	803,258	+0.21(+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.