Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	59.96	60.54	59.75	59.80	374,623	+0.09(+0.15%)
Jun 29, 2005	58.62	59.96	58.62	59.72	352,665	+1.15(+1.97%)
Jun 28, 2005	57.33	58.82	57.33	58.56	209,578	+1.36(+2.37%)
Jun 27, 2005	57.32	57.90	57.18	57.20	320,811	-0.60(-1.04%)
Jun 24, 2005	58.50	58.94	57.80	57.80	355,552	-0.67(-1.14%)
Jun 23, 2005	59.51	59.51	58.44	58.47	243,598	-0.92(-1.55%)
Jun 22, 2005	59.90	60.14	59.38	59.40	96,387	-0.26(-0.44%)
Jun 21, 2005	59.82	60.04	59.54	59.66	139,272	-0.21(-0.36%)
Jun 20, 2005	59.68	60.25	59.68	59.87	178,343	+0.07(+0.11%)
Jun 17, 2005	60.38	60.57	59.80	59.80	348,542	-0.34(-0.56%)
Jun 16, 2005	59.62	60.14	59.42	60.14	324,935	+0.53(+0.89%)
Jun 15, 2005	59.97	60.14	59.47	59.61	152,261	-0.21(-0.36%)
Jun 14, 2005	60.09	60.43	59.77	59.82	300,915	-0.32(-0.53%)
Jun 13, 2005	60.04	60.71	59.91	60.14	242,876	+0.08(+0.13%)
Jun 10, 2005	59.86	60.17	59.51	60.06	115,562	+0.18(+0.31%)
Jun 09, 2005	60.07	60.07	59.41	59.88	292,977	-0.20(-0.34%)
Jun 08, 2005	60.58	60.82	59.81	60.08	181,641	-0.50(-0.83%)
Jun 07, 2005	61.32	61.57	60.49	60.59	173,601	-0.53(-0.87%)
Jun 06, 2005	60.70	61.34	60.21	61.12	134,221	+0.42(+0.69%)
Jun 03, 2005	61.11	61.11	60.53	60.71	211,434	-0.46(-0.75%)
Jun 02, 2005	60.70	61.21	60.63	61.16	153,498	+0.51(+0.85%)
Jun 01, 2005	59.56	61.00	59.56	60.65	226,588	+1.05(+1.76%)
May 31, 2005	60.19	60.31	59.43	59.60	210,197	-0.83(-1.38%)
May 27, 2005	60.01	60.74	60.01	60.43	171,745	+0.43(+0.71%)
May 26, 2005	59.40	60.05	59.37	60.01	115,974	+0.68(+1.14%)
May 25, 2005	59.88	59.88	58.90	59.33	160,302	-0.65(-1.08%)
May 24, 2005	59.66	60.14	59.59	59.98	163,395	+0.18(+0.31%)
May 23, 2005	59.88	60.20	59.51	59.79	149,375	-0.18(-0.31%)
May 20, 2005	60.21	60.23	59.66	59.98	202,259	-0.23(-0.39%)
May 19, 2005	60.01	60.67	59.63	60.21	484,000	+0.14(+0.23%)
May 18, 2005	59.21	60.19	59.09	60.07	148,859	+0.92(+1.56%)
May 17, 2005	58.96	59.35	58.35	59.15	289,988	+0.10(+0.16%)
May 16, 2005	58.69	59.15	58.69	59.06	156,488	+0.37(+0.63%)
May 13, 2005	58.88	59.07	58.36	58.69	373,592	-0.18(-0.31%)
May 12, 2005	59.65	59.67	58.50	58.87	438,023	-0.69(-1.16%)
May 11, 2005	58.88	59.70	58.64	59.56	331,635	+0.62(+1.05%)
May 10, 2005	58.88	59.06	58.53	58.94	356,170	-0.18(-0.31%)
May 09, 2005	59.12	59.21	58.44	59.12	384,417	-0.16(-0.26%)
May 06, 2005	59.86	60.09	59.17	59.28	170,920	-0.50(-0.84%)
May 05, 2005	59.04	60.01	58.74	59.78	374,932	+0.60(+1.02%)
May 04, 2005	60.63	60.63	58.78	59.18	492,247	-1.46(-2.40%)
May 03, 2005	61.06	61.25	60.37	60.64	391,633	-0.48(-0.79%)
May 02, 2005	60.14	61.12	60.09	61.12	433,177	+0.55(+0.91%)
Apr 29, 2005	59.18	60.57	59.06	60.57	385,654	+1.39(+2.34%)
Apr 28, 2005	59.03	59.51	58.49	59.18	287,926	+0.06(+0.10%)
Apr 27, 2005	58.20	59.19	56.90	59.12	923,879	-0.20(-0.34%)
Apr 26, 2005	60.47	60.65	59.31	59.33	324,625	-1.39(-2.28%)
Apr 25, 2005	59.80	60.71	59.60	60.71	383,798	+0.86(+1.44%)
Apr 22, 2005	60.56	60.56	59.26	59.85	308,647	-0.90(-1.48%)
Apr 21, 2005	59.45	60.88	59.44	60.75	346,995	+1.40(+2.35%)
Apr 20, 2005	60.11	60.14	59.30	59.36	209,475	-0.81(-1.34%)
Apr 19, 2005	60.00	60.28	59.48	60.16	167,518	+0.16(+0.27%)
Apr 18, 2005	59.74	60.21	59.18	60.00	179,786	+0.31(+0.52%)
Apr 15, 2005	60.62	60.62	59.59	59.69	372,458	-1.08(-1.77%)
Apr 14, 2005	61.47	61.51	60.43	60.76	428,642	-0.65(-1.06%)
Apr 13, 2005	62.99	62.99	61.21	61.41	399,983	-1.36(-2.16%)
Apr 12, 2005	61.90	63.05	61.40	62.77	298,028	+0.87(+1.41%)
Apr 11, 2005	61.85	62.08	61.40	61.90	171,436	-0.16(-0.27%)
Apr 08, 2005	62.13	62.46	61.94	62.06	161,333	-0.02(-0.03%)
Apr 07, 2005	61.89	62.18	61.76	62.08	261,535	+0.07(+0.11%)
Apr 06, 2005	62.53	62.90	61.79	62.01	348,129	-0.41(-0.65%)
Apr 05, 2005	62.23	62.72	61.95	62.42	354,418	+0.16(+0.25%)
Apr 04, 2005	61.26	62.37	60.81	62.27	470,289	+0.61(+0.99%)

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.