Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	48.54	48.85	48.22	48.38	54,262	+0.00(+0.00%)
Jun 29, 2005	48.15	49.00	48.15	48.38	185,083	+0.21(+0.44%)
Jun 28, 2005	47.61	48.24	47.60	48.17	65,063	+0.64(+1.35%)
Jun 27, 2005	48.74	48.74	47.41	47.53	221,044	-0.30(-0.63%)
Jun 24, 2005	49.20	49.30	47.25	47.83	128,950	-1.12(-2.29%)
Jun 23, 2005	49.36	49.65	48.70	48.95	56,914	-0.50(-1.01%)
Jun 22, 2005	50.36	50.50	49.22	49.45	219,445	-0.55(-1.10%)
Jun 21, 2005	46.90	50.24	46.70	50.00	451,678	+3.07(+6.54%)
Jun 20, 2005	46.50	47.03	46.14	46.93	42,740	+0.53(+1.14%)
Jun 17, 2005	47.11	47.25	46.25	46.40	32,965	-0.60(-1.28%)
Jun 16, 2005	47.09	47.09	46.50	47.00	87,312	+0.44(+0.95%)
Jun 15, 2005	47.03	47.07	46.53	46.56	58,898	-0.42(-0.89%)
Jun 14, 2005	46.31	47.21	46.31	46.98	142,493	+0.60(+1.29%)
Jun 13, 2005	45.37	46.44	45.25	46.38	67,916	+1.13(+2.50%)
Jun 10, 2005	47.43	47.43	45.18	45.25	81,873	-1.91(-4.05%)
Jun 09, 2005	46.51	47.18	45.21	47.16	96,868	+0.72(+1.55%)
Jun 08, 2005	46.60	46.60	45.38	46.44	132,341	-0.04(-0.09%)
Jun 07, 2005	46.93	46.95	45.86	46.48	145,594	+0.01(+0.02%)
Jun 06, 2005	45.21	46.75	45.06	46.47	215,876	+1.37(+3.04%)
Jun 03, 2005	44.69	45.38	44.58	45.10	88,427	+0.60(+1.35%)
Jun 02, 2005	43.53	44.50	43.03	44.50	89,763	+0.60(+1.37%)
Jun 01, 2005	44.36	44.50	43.76	43.90	60,249	-0.72(-1.61%)
May 31, 2005	44.12	44.75	43.66	44.62	73,421	+0.82(+1.87%)
May 27, 2005	43.64	44.25	43.62	43.80	45,430	+0.21(+0.48%)
May 26, 2005	42.31	43.60	42.31	43.59	94,853	+1.12(+2.64%)
May 25, 2005	43.36	43.36	42.25	42.47	135,196	-1.01(-2.32%)
May 24, 2005	43.98	43.98	43.20	43.48	85,600	-0.33(-0.75%)
May 23, 2005	44.26	44.40	43.13	43.81	281,633	-0.65(-1.46%)
May 20, 2005	44.55	44.73	44.25	44.46	105,855	-0.09(-0.20%)
May 19, 2005	43.02	44.82	43.02	44.55	209,931	+1.60(+3.73%)
May 18, 2005	41.75	43.00	41.75	42.95	281,600	+1.18(+2.82%)
May 17, 2005	39.74	43.50	39.74	41.77	481,880	+1.64(+4.09%)
May 16, 2005	40.04	40.28	39.39	40.13	162,263	-0.13(-0.32%)
May 13, 2005	40.44	41.27	40.04	40.26	308,196	+0.22(+0.55%)
May 12, 2005	41.88	42.02	39.54	40.04	412,745	-1.84(-4.39%)
May 11, 2005	39.81	43.26	37.55	41.88	950,871	+1.83(+4.57%)
May 10, 2005	42.49	42.49	39.92	40.05	1,501,705	-3.74(-8.54%)
May 09, 2005	44.82	44.87	43.72	43.79	491,799	-0.96(-2.15%)
May 06, 2005	44.73	45.00	44.64	44.75	250,548	+0.02(+0.04%)
May 05, 2005	45.81	45.94	44.50	44.73	499,082	-1.07(-2.34%)
May 04, 2005	46.01	46.02	45.55	45.80	116,668	-0.40(-0.87%)
May 03, 2005	46.44	46.44	45.80	46.20	115,876	-0.22(-0.47%)
May 02, 2005	46.09	47.00	45.94	46.42	228,045	+0.42(+0.91%)
Apr 29, 2005	45.64	46.18	45.44	46.00	3,475,881	+1.09(+2.43%)
Apr 28, 2005	45.92	47.30	44.84	44.91	439,233	-1.38(-2.98%)
Apr 27, 2005	47.51	47.51	46.00	46.29	236,651	-1.11(-2.34%)
Apr 26, 2005	48.35	48.35	46.32	47.40	118,991	-0.62(-1.29%)
Apr 25, 2005	46.47	48.54	46.47	48.02	150,562	+2.05(+4.46%)
Apr 22, 2005	44.54	46.40	44.51	45.97	254,394	+1.21(+2.70%)
Apr 21, 2005	44.74	45.00	44.54	44.76	53,964	+0.26(+0.58%)
Apr 20, 2005	44.07	45.16	44.07	44.50	101,046	+0.32(+0.72%)
Apr 19, 2005	43.47	44.40	43.47	44.18	149,955	+0.64(+1.47%)
Apr 18, 2005	43.48	44.08	43.08	43.54	106,095	-0.76(-1.72%)
Apr 15, 2005	45.22	45.22	44.10	44.30	117,351	-1.08(-2.38%)
Apr 14, 2005	46.54	46.54	45.37	45.38	83,199	-1.19(-2.56%)
Apr 13, 2005	47.67	47.67	46.39	46.57	173,616	-1.37(-2.86%)
Apr 12, 2005	48.03	48.36	47.10	47.94	124,415	-0.36(-0.75%)
Apr 11, 2005	49.50	49.73	47.80	48.30	66,411	-1.29(-2.60%)
Apr 08, 2005	50.14	50.45	49.51	49.59	63,068	-0.89(-1.77%)
Apr 07, 2005	50.80	50.80	50.20	50.48	42,999	-0.12(-0.23%)
Apr 06, 2005	49.54	51.31	49.33	50.60	139,505	+1.11(+2.24%)
Apr 05, 2005	51.45	51.45	48.81	49.49	226,347	-1.21(-2.39%)
Apr 04, 2005	50.37	50.81	50.32	50.70	142,642	+0.17(+0.34%)

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.