Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	50.53	50.53	50.03	50.04	57,264	-0.44(-0.88%)
Jun 29, 2005	50.61	50.61	50.38	50.48	122,099	+0.00(+0.00%)
Jun 28, 2005	50.23	50.56	50.17	50.48	216,238	+0.46(+0.92%)
Jun 27, 2005	50.12	50.16	49.93	50.02	580,950	-0.10(-0.20%)
Jun 24, 2005	50.25	50.44	50.12	50.12	253,112	-0.29(-0.58%)
Jun 23, 2005	50.78	50.85	50.34	50.42	123,198	-0.34(-0.68%)
Jun 22, 2005	51.07	51.07	50.63	50.76	153,113	-0.25(-0.50%)
Jun 21, 2005	51.16	51.16	50.82	51.02	390,352	-0.08(-0.16%)
Jun 20, 2005	50.92	51.14	50.83	51.10	187,911	-0.02(-0.05%)
Jun 17, 2005	51.16	51.18	50.91	51.12	320,756	+0.26(+0.52%)
Jun 16, 2005	50.58	50.88	50.57	50.86	647,372	+0.28(+0.55%)
Jun 15, 2005	50.77	50.77	50.23	50.58	86,690	-0.11(-0.23%)
Jun 14, 2005	50.34	50.77	50.20	50.70	80,341	+0.34(+0.67%)
Jun 13, 2005	50.02	50.48	49.97	50.36	134,920	+0.31(+0.62%)
Jun 10, 2005	50.20	50.38	49.89	50.05	338,338	-0.23(-0.46%)
Jun 09, 2005	50.02	50.36	49.89	50.28	71,428	+0.35(+0.71%)
Jun 08, 2005	50.47	50.47	49.88	49.93	209,401	-0.34(-0.68%)
Jun 07, 2005	50.40	50.75	50.27	50.27	1,074,477	+0.04(+0.08%)
Jun 06, 2005	50.20	50.41	50.09	50.23	144,444	-0.01(-0.02%)
Jun 03, 2005	50.49	50.53	50.16	50.24	146,031	-0.30(-0.60%)
Jun 02, 2005	50.34	50.61	50.31	50.54	391,207	+0.09(+0.18%)
Jun 01, 2005	50.18	50.67	50.16	50.45	234,309	+0.25(+0.49%)
May 31, 2005	50.54	50.55	50.20	50.20	784,246	-0.34(-0.68%)
May 27, 2005	50.62	50.64	50.37	50.55	100,243	-0.12(-0.24%)
May 26, 2005	50.66	50.69	50.48	50.67	161,782	+0.21(+0.42%)
May 25, 2005	50.52	50.61	50.17	50.46	89,865	-0.30(-0.60%)
May 24, 2005	50.71	50.87	50.60	50.76	171,794	+0.04(+0.08%)
May 23, 2005	50.38	50.82	50.38	50.72	349,815	+0.19(+0.37%)
May 20, 2005	50.38	50.58	50.38	50.53	119,535	-0.08(-0.16%)
May 19, 2005	50.54	50.63	50.31	50.61	154,456	+0.08(+0.16%)
May 18, 2005	50.50	50.70	50.41	50.53	236,140	+0.04(+0.08%)
May 17, 2005	50.21	50.49	49.90	50.49	296,824	+0.07(+0.13%)
May 16, 2005	49.97	50.43	49.92	50.43	153,845	+0.63(+1.27%)
May 13, 2005	50.20	50.20	49.49	49.80	231,134	-0.41(-0.82%)
May 12, 2005	50.44	50.58	50.09	50.20	110,622	-0.17(-0.34%)
May 11, 2005	50.12	50.38	49.80	50.38	142,978	+0.20(+0.41%)
May 10, 2005	50.22	50.37	49.98	50.17	336,018	-0.26(-0.52%)
May 09, 2005	50.16	50.43	49.93	50.43	105,005	+0.44(+0.88%)
May 06, 2005	50.50	50.50	49.99	49.99	540,535	-0.25(-0.51%)
May 05, 2005	50.24	50.35	49.97	50.25	398,289	-0.01(-0.02%)
May 04, 2005	49.98	50.26	49.80	50.25	433,087	+0.34(+0.69%)
May 03, 2005	49.74	49.98	49.48	49.91	259,461	+0.24(+0.48%)
May 02, 2005	49.67	49.72	49.49	49.67	358,484	+0.20(+0.41%)
Apr 29, 2005	48.93	49.54	48.76	49.47	258,118	+0.66(+1.36%)
Apr 28, 2005	49.12	49.17	48.73	48.80	118,192	-0.45(-0.91%)
Apr 27, 2005	48.74	49.26	48.52	49.25	154,211	+0.37(+0.75%)
Apr 26, 2005	49.18	49.39	48.85	48.89	404,150	-0.15(-0.30%)
Apr 25, 2005	49.10	49.17	48.85	49.03	478,631	-0.01(-0.02%)
Apr 22, 2005	49.80	49.80	48.73	49.04	463,612	+0.05(+0.10%)
Apr 21, 2005	48.88	49.17	48.69	48.99	384,247	+0.57(+1.17%)
Apr 20, 2005	48.88	49.07	48.35	48.43	136,507	-0.71(-1.45%)
Apr 19, 2005	49.15	49.17	48.76	49.14	215,506	+0.14(+0.28%)
Apr 18, 2005	49.27	49.27	48.63	49.00	328,326	-0.41(-0.83%)
Apr 15, 2005	49.46	49.84	49.36	49.41	821,120	+0.39(+0.80%)
Apr 14, 2005	49.19	49.30	48.96	49.02	261,903	-0.09(-0.18%)
Apr 13, 2005	49.07	49.46	48.89	49.11	185,347	+0.02(+0.05%)
Apr 12, 2005	48.51	49.11	48.26	49.08	131,501	+0.25(+0.50%)
Apr 11, 2005	48.96	48.96	48.65	48.84	83,027	-0.01(-0.02%)
Apr 08, 2005	49.19	49.19	48.73	48.85	90,109	-0.29(-0.60%)
Apr 07, 2005	48.57	49.15	48.35	49.14	164,468	+0.45(+0.93%)
Apr 06, 2005	48.79	48.97	48.63	48.69	158,241	+0.05(+0.10%)
Apr 05, 2005	47.87	48.64	47.87	48.64	196,824	+0.94(+1.97%)
Apr 04, 2005	47.50	47.78	47.36	47.70	75,946	+0.14(+0.29%)

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.