Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	43.24	43.30	42.72	42.83	9,197,649	-0.42(-0.98%)
Jun 29, 2005	43.58	43.72	43.17	43.26	6,736,700	-0.52(-1.18%)
Jun 28, 2005	43.46	43.83	43.29	43.78	8,095,039	+0.50(+1.16%)
Jun 27, 2005	43.42	43.84	43.22	43.27	9,470,338	-0.17(-0.39%)
Jun 24, 2005	42.87	43.68	42.82	43.44	14,431,126	+0.40(+0.92%)
Jun 23, 2005	43.23	43.75	42.93	43.05	8,422,958	-0.09(-0.20%)
Jun 22, 2005	43.32	43.46	43.04	43.13	7,780,924	-0.19(-0.44%)
Jun 21, 2005	43.26	43.51	43.02	43.32	9,339,730	+0.01(+0.02%)
Jun 20, 2005	42.87	43.53	42.86	43.32	7,727,865	+0.37(+0.86%)
Jun 17, 2005	43.15	43.40	42.56	42.95	16,320,010	+0.25(+0.58%)
Jun 16, 2005	42.55	42.93	42.41	42.70	7,399,240	+0.30(+0.72%)
Jun 15, 2005	42.79	42.82	42.25	42.39	6,974,136	-0.23(-0.55%)
Jun 14, 2005	42.51	42.86	42.15	42.63	8,156,117	+0.11(+0.27%)
Jun 13, 2005	42.76	42.93	42.47	42.51	7,390,907	-0.14(-0.33%)
Jun 10, 2005	42.80	42.88	42.44	42.66	5,812,338	-0.13(-0.31%)
Jun 09, 2005	42.61	43.21	42.47	42.79	8,274,632	+0.25(+0.58%)
Jun 08, 2005	42.61	42.95	42.44	42.54	6,891,725	-0.11(-0.25%)
Jun 07, 2005	43.27	43.41	42.42	42.65	10,685,442	-0.57(-1.33%)
Jun 06, 2005	43.50	43.96	43.22	43.22	7,797,416	-0.34(-0.78%)
Jun 03, 2005	44.60	44.66	43.44	43.56	10,399,963	-0.98(-2.21%)
Jun 02, 2005	44.73	44.75	44.36	44.55	5,518,617	-0.21(-0.47%)
Jun 01, 2005	44.60	44.99	44.42	44.76	7,034,373	+0.43(+0.96%)
May 31, 2005	44.43	44.62	44.34	44.34	7,708,753	-0.19(-0.43%)
May 27, 2005	44.45	44.63	44.32	44.53	5,944,663	+0.11(+0.24%)
May 26, 2005	44.29	44.48	43.97	44.42	7,582,411	+0.23(+0.51%)
May 25, 2005	44.28	44.31	44.00	44.19	7,814,115	-0.11(-0.24%)
May 24, 2005	44.31	44.64	43.95	44.30	10,979,600	+0.30(+0.68%)
May 23, 2005	43.65	44.06	43.51	44.00	9,148,881	+0.17(+0.39%)
May 20, 2005	43.95	44.16	43.62	43.83	10,248,638	+0.04(+0.08%)
May 19, 2005	44.21	44.28	43.56	43.80	9,542,866	-0.38(-0.85%)
May 18, 2005	44.53	44.56	44.04	44.17	10,591,857	-0.39(-0.87%)
May 17, 2005	44.42	44.63	44.09	44.56	10,839,313	-0.06(-0.14%)
May 16, 2005	43.88	44.64	43.85	44.63	9,906,090	+0.62(+1.40%)
May 13, 2005	43.70	44.27	43.56	44.01	13,296,723	+0.23(+0.52%)
May 12, 2005	43.39	43.95	43.36	43.78	13,381,094	+0.27(+0.62%)
May 11, 2005	43.24	43.57	42.77	43.51	17,857,036	+0.28(+0.64%)
May 10, 2005	42.44	43.76	42.37	43.24	17,619,038	+0.50(+1.16%)
May 09, 2005	41.62	42.76	41.59	42.74	16,708,839	+1.23(+2.97%)
May 06, 2005	41.86	41.95	41.32	41.51	8,078,962	-0.17(-0.41%)
May 05, 2005	41.61	41.78	41.30	41.68	6,873,241	-0.09(-0.22%)
May 04, 2005	41.57	41.80	41.36	41.77	8,356,070	+0.57(+1.39%)
May 03, 2005	41.55	41.72	41.05	41.20	12,734,871	-0.42(-1.00%)
May 02, 2005	41.12	41.73	41.06	41.61	7,906,097	+0.38(+0.91%)
Apr 29, 2005	41.02	41.48	40.47	41.24	14,033,356	+0.61(+1.50%)
Apr 28, 2005	40.72	41.05	40.59	40.63	9,202,177	-0.40(-0.97%)
Apr 27, 2005	40.45	41.15	40.39	41.03	10,178,116	+0.50(+1.24%)
Apr 26, 2005	41.15	41.27	40.50	40.52	12,391,166	-0.59(-1.43%)
Apr 25, 2005	42.00	42.03	40.67	41.11	13,807,487	-0.61(-1.46%)
Apr 22, 2005	41.57	42.49	41.34	41.72	18,889,550	-0.25(-0.61%)
Apr 21, 2005	41.46	42.23	41.28	41.98	15,457,372	+0.79(+1.93%)
Apr 20, 2005	41.34	41.38	40.74	41.18	12,614,198	-0.32(-0.77%)
Apr 19, 2005	41.76	41.94	41.32	41.50	9,542,714	-0.32(-0.76%)
Apr 18, 2005	42.35	42.72	41.36	41.82	10,823,515	-0.65(-1.53%)
Apr 15, 2005	42.10	42.73	42.04	42.47	16,196,302	+0.20(+0.47%)
Apr 14, 2005	42.87	43.19	42.25	42.27	11,685,580	-0.57(-1.32%)
Apr 13, 2005	42.58	43.00	42.33	42.84	9,300,521	-0.08(-0.18%)
Apr 12, 2005	41.86	43.04	41.62	42.92	13,023,754	+0.89(+2.11%)
Apr 11, 2005	41.49	42.44	41.49	42.03	8,955,309	+0.46(+1.11%)
Apr 08, 2005	41.69	41.91	41.45	41.57	6,731,319	-0.05(-0.12%)
Apr 07, 2005	41.19	41.73	40.80	41.62	8,446,787	+0.50(+1.21%)
Apr 06, 2005	40.98	41.78	40.96	41.13	9,305,810	+0.13(+0.33%)
Apr 05, 2005	40.52	41.13	40.49	40.99	7,754,675	+0.38(+0.92%)
Apr 04, 2005	40.48	41.10	39.81	40.62	10,895,746	-0.01(-0.03%)

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.