Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	34.96	35.02	34.50	34.51	2,629,865	-0.44(-1.26%)
Jun 29, 2005	34.91	35.07	34.74	34.96	2,112,487	+0.09(+0.25%)
Jun 28, 2005	34.63	35.02	34.59	34.87	2,434,012	+0.34(+0.99%)
Jun 27, 2005	34.58	34.70	34.45	34.53	3,013,046	-0.11(-0.32%)
Jun 24, 2005	34.84	34.93	34.59	34.64	4,560,101	-0.38(-1.09%)
Jun 23, 2005	35.51	35.54	35.02	35.02	2,457,587	-0.44(-1.23%)
Jun 22, 2005	35.67	35.80	35.42	35.45	4,116,893	-0.08(-0.23%)
Jun 21, 2005	35.82	35.84	35.43	35.53	2,607,740	-0.25(-0.71%)
Jun 20, 2005	35.97	36.09	35.79	35.79	2,227,460	-0.20(-0.55%)
Jun 17, 2005	36.23	36.25	35.95	35.99	3,543,662	+0.15(+0.43%)
Jun 16, 2005	35.91	35.94	35.72	35.83	2,432,561	-0.08(-0.21%)
Jun 15, 2005	35.84	36.01	35.68	35.91	1,740,186	+0.08(+0.23%)
Jun 14, 2005	35.63	35.89	35.58	35.83	2,183,937	+0.14(+0.39%)
Jun 13, 2005	35.71	35.95	35.57	35.69	2,121,192	-0.03(-0.09%)
Jun 10, 2005	35.83	35.92	35.65	35.72	2,019,820	+0.01(+0.02%)
Jun 09, 2005	35.80	35.91	35.51	35.72	2,920,016	-0.07(-0.20%)
Jun 08, 2005	35.89	35.90	35.65	35.79	5,155,456	-0.23(-0.64%)
Jun 07, 2005	35.90	36.37	35.90	36.02	2,619,891	+0.20(+0.55%)
Jun 06, 2005	35.56	35.88	35.52	35.82	3,419,622	+0.30(+0.84%)
Jun 03, 2005	35.47	35.66	35.39	35.52	2,279,506	+0.06(+0.16%)
Jun 02, 2005	36.00	36.00	35.41	35.47	2,746,832	-0.47(-1.32%)
Jun 01, 2005	35.46	36.07	35.34	35.94	1,964,328	+0.47(+1.32%)
May 31, 2005	35.68	35.70	35.47	35.47	2,743,024	-0.23(-0.65%)
May 27, 2005	36.06	36.06	35.59	35.71	1,623,400	-0.30(-0.83%)
May 26, 2005	35.98	36.14	35.74	36.00	1,643,529	+0.16(+0.45%)
May 25, 2005	35.73	35.95	35.58	35.84	1,633,918	-0.10(-0.29%)
May 24, 2005	35.93	36.11	35.69	35.95	2,337,899	+0.06(+0.17%)
May 23, 2005	35.96	36.05	35.72	35.89	2,135,155	-0.07(-0.18%)
May 20, 2005	36.11	36.11	35.79	35.95	1,871,661	-0.04(-0.11%)
May 19, 2005	35.81	36.11	35.75	35.99	2,884,836	+0.46(+1.29%)
May 18, 2005	35.51	35.78	35.42	35.53	3,258,950	+0.19(+0.55%)
May 17, 2005	34.89	35.38	34.87	35.34	3,353,250	+0.37(+1.06%)
May 16, 2005	34.24	34.97	34.22	34.97	2,213,678	+0.79(+2.32%)
May 13, 2005	34.50	34.50	33.96	34.18	2,680,641	-0.21(-0.61%)
May 12, 2005	34.46	34.72	34.33	34.39	2,183,393	-0.02(-0.06%)
May 11, 2005	34.08	34.52	34.05	34.41	2,148,575	+0.38(+1.10%)
May 10, 2005	34.19	34.26	33.94	34.03	2,789,085	-0.31(-0.92%)
May 09, 2005	33.97	34.35	33.84	34.35	1,988,266	+0.42(+1.24%)
May 06, 2005	34.38	34.38	33.85	33.93	2,373,080	-0.34(-1.00%)
May 05, 2005	34.33	34.43	34.07	34.27	2,423,494	-0.13(-0.38%)
May 04, 2005	34.45	34.58	34.32	34.40	2,686,807	-0.02(-0.05%)
May 03, 2005	34.46	34.59	34.23	34.42	2,666,496	-0.05(-0.14%)
May 02, 2005	34.44	34.53	34.19	34.47	2,466,473	+0.03(+0.10%)
Apr 29, 2005	33.98	34.60	33.98	34.44	2,996,544	+0.47(+1.40%)
Apr 28, 2005	34.24	34.40	33.96	33.96	2,481,706	-0.34(-0.98%)
Apr 27, 2005	34.05	34.53	33.78	34.30	2,660,512	+0.07(+0.21%)
Apr 26, 2005	34.69	34.73	34.21	34.23	3,754,566	-0.65(-1.85%)
Apr 25, 2005	34.74	35.18	34.20	34.87	5,576,721	-0.16(-0.46%)
Apr 22, 2005	35.02	35.30	34.75	35.03	2,574,010	-0.25(-0.72%)
Apr 21, 2005	35.35	35.37	34.98	35.29	2,095,622	+0.55(+1.57%)
Apr 20, 2005	35.29	35.39	34.66	34.74	2,877,038	-0.68(-1.93%)
Apr 19, 2005	35.71	35.71	35.30	35.42	1,956,168	-0.13(-0.37%)
Apr 18, 2005	35.62	35.82	35.41	35.56	3,110,429	-0.03(-0.08%)
Apr 15, 2005	35.82	36.80	35.51	35.58	4,333,238	-0.46(-1.28%)
Apr 14, 2005	36.15	36.31	36.00	36.05	3,641,225	-0.24(-0.65%)
Apr 13, 2005	36.75	36.94	36.16	36.28	2,775,847	-0.46(-1.26%)
Apr 12, 2005	36.56	36.89	36.26	36.75	2,336,630	+0.08(+0.23%)
Apr 11, 2005	36.15	36.79	36.15	36.66	2,401,188	+0.40(+1.09%)
Apr 08, 2005	36.62	36.76	36.24	36.27	2,061,529	-0.35(-0.95%)
Apr 07, 2005	36.31	36.80	36.12	36.62	2,582,715	+0.35(+0.97%)
Apr 06, 2005	36.33	36.47	36.22	36.26	1,660,757	-0.01(-0.03%)
Apr 05, 2005	36.11	36.36	36.02	36.27	2,901,338	+0.25(+0.69%)
Apr 04, 2005	36.10	36.13	35.84	36.03	3,092,838	-0.07(-0.20%)

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.