Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	50.43	50.43	49.93	49.94	57,382	-0.44(-0.88%)
Jun 29, 2005	50.51	50.51	50.27	50.38	122,349	+0.00(+0.00%)
Jun 28, 2005	50.13	50.45	50.07	50.38	216,681	+0.46(+0.92%)
Jun 27, 2005	50.02	50.06	49.83	49.92	582,141	-0.10(-0.20%)
Jun 24, 2005	50.14	50.34	50.02	50.02	253,631	-0.29(-0.58%)
Jun 23, 2005	50.67	50.75	50.23	50.31	123,451	-0.34(-0.68%)
Jun 22, 2005	50.97	50.97	50.53	50.66	153,426	-0.25(-0.50%)
Jun 21, 2005	51.06	51.06	50.72	50.91	391,152	-0.08(-0.16%)
Jun 20, 2005	50.81	51.03	50.72	50.99	188,296	-0.02(-0.05%)
Jun 17, 2005	51.06	51.07	50.81	51.02	321,413	+0.26(+0.52%)
Jun 16, 2005	50.48	50.78	50.47	50.76	648,699	+0.28(+0.55%)
Jun 15, 2005	50.67	50.67	50.13	50.48	86,868	-0.11(-0.23%)
Jun 14, 2005	50.23	50.67	50.10	50.59	80,506	+0.34(+0.67%)
Jun 13, 2005	49.92	50.38	49.87	50.26	135,196	+0.31(+0.62%)
Jun 10, 2005	50.10	50.27	49.79	49.95	339,031	-0.23(-0.46%)
Jun 09, 2005	49.91	50.26	49.79	50.18	71,574	+0.35(+0.71%)
Jun 08, 2005	50.36	50.36	49.78	49.82	209,830	-0.34(-0.68%)
Jun 07, 2005	50.30	50.65	50.17	50.17	1,076,680	+0.04(+0.08%)
Jun 06, 2005	50.10	50.31	49.99	50.13	144,740	-0.01(-0.02%)
Jun 03, 2005	50.39	50.43	50.06	50.13	146,330	-0.30(-0.60%)
Jun 02, 2005	50.23	50.50	50.21	50.44	392,009	+0.09(+0.18%)
Jun 01, 2005	50.08	50.57	50.06	50.35	234,789	+0.25(+0.49%)
May 31, 2005	50.44	50.45	50.10	50.10	785,854	-0.34(-0.68%)
May 27, 2005	50.52	50.54	50.27	50.45	100,449	-0.12(-0.24%)
May 26, 2005	50.56	50.58	50.37	50.57	162,113	+0.21(+0.42%)
May 25, 2005	50.41	50.51	50.07	50.36	90,049	-0.30(-0.60%)
May 24, 2005	50.61	50.76	50.49	50.66	172,146	+0.04(+0.08%)
May 23, 2005	50.27	50.72	50.27	50.62	350,532	+0.19(+0.37%)
May 20, 2005	50.27	50.48	50.27	50.43	119,780	-0.08(-0.16%)
May 19, 2005	50.44	50.53	50.21	50.51	154,772	+0.08(+0.16%)
May 18, 2005	50.40	50.60	50.31	50.43	236,624	+0.04(+0.08%)
May 17, 2005	50.11	50.39	49.80	50.39	297,432	+0.07(+0.13%)
May 16, 2005	49.87	50.32	49.82	50.32	154,161	+0.63(+1.27%)
May 13, 2005	50.09	50.09	49.39	49.69	231,608	-0.41(-0.82%)
May 12, 2005	50.34	50.48	49.99	50.10	110,849	-0.17(-0.34%)
May 11, 2005	50.02	50.27	49.70	50.27	143,271	+0.20(+0.41%)
May 10, 2005	50.12	50.27	49.88	50.07	336,707	-0.26(-0.52%)
May 09, 2005	50.05	50.33	49.82	50.33	105,220	+0.44(+0.88%)
May 06, 2005	50.40	50.40	49.89	49.89	541,643	-0.25(-0.51%)
May 05, 2005	50.13	50.25	49.87	50.14	399,105	-0.01(-0.02%)
May 04, 2005	49.87	50.16	49.69	50.15	433,975	+0.34(+0.69%)
May 03, 2005	49.64	49.88	49.38	49.81	259,993	+0.24(+0.48%)
May 02, 2005	49.57	49.62	49.39	49.57	359,219	+0.20(+0.41%)
Apr 29, 2005	48.83	49.44	48.66	49.37	258,647	+0.66(+1.36%)
Apr 28, 2005	49.02	49.07	48.63	48.70	118,434	-0.45(-0.91%)
Apr 27, 2005	48.64	49.16	48.42	49.15	154,528	+0.37(+0.75%)
Apr 26, 2005	49.08	49.28	48.75	48.79	404,978	-0.15(-0.30%)
Apr 25, 2005	49.00	49.07	48.75	48.93	479,611	-0.01(-0.02%)
Apr 22, 2005	49.70	49.70	48.63	48.94	464,562	+0.05(+0.10%)
Apr 21, 2005	48.78	49.07	48.59	48.89	385,035	+0.56(+1.17%)
Apr 20, 2005	48.78	48.97	48.26	48.33	136,787	-0.71(-1.45%)
Apr 19, 2005	49.05	49.07	48.66	49.04	215,947	+0.14(+0.28%)
Apr 18, 2005	49.17	49.17	48.53	48.90	328,999	-0.41(-0.83%)
Apr 15, 2005	49.36	49.73	49.26	49.31	822,803	+0.39(+0.80%)
Apr 14, 2005	49.09	49.20	48.86	48.92	262,440	-0.09(-0.18%)
Apr 13, 2005	48.97	49.36	48.79	49.01	185,727	+0.02(+0.05%)
Apr 12, 2005	48.41	49.01	48.17	48.98	131,770	+0.25(+0.50%)
Apr 11, 2005	48.86	48.86	48.55	48.74	83,197	-0.01(-0.02%)
Apr 08, 2005	49.09	49.09	48.63	48.75	90,294	-0.29(-0.60%)
Apr 07, 2005	48.47	49.05	48.25	49.04	164,805	+0.45(+0.93%)
Apr 06, 2005	48.69	48.87	48.53	48.59	158,565	+0.05(+0.10%)
Apr 05, 2005	47.77	48.54	47.77	48.54	197,228	+0.94(+1.97%)
Apr 04, 2005	47.41	47.68	47.27	47.60	76,101	+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.