Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	35.38	35.39	34.79	34.90	6,704,374	-0.37(-1.05%)
Jun 29, 2005	35.60	35.61	35.26	35.27	4,411,806	-0.23(-0.64%)
Jun 28, 2005	35.59	35.65	35.14	35.50	5,040,810	+0.14(+0.39%)
Jun 27, 2005	35.46	35.69	35.26	35.36	4,170,483	-0.29(-0.83%)
Jun 24, 2005	35.96	35.98	35.65	35.66	4,153,245	-0.38(-1.06%)
Jun 23, 2005	36.47	36.62	36.04	36.04	4,012,314	-0.50(-1.37%)
Jun 22, 2005	36.47	36.66	36.25	36.54	3,851,911	+0.13(+0.34%)
Jun 21, 2005	36.37	36.68	36.32	36.41	3,752,157	+0.04(+0.12%)
Jun 20, 2005	36.47	36.68	36.20	36.37	4,948,717	-0.29(-0.80%)
Jun 17, 2005	36.66	36.95	36.47	36.67	6,047,599	+0.10(+0.27%)
Jun 16, 2005	36.20	36.69	36.08	36.57	5,405,667	+0.63(+1.74%)
Jun 15, 2005	36.29	36.31	35.60	35.94	3,476,839	-0.18(-0.50%)
Jun 14, 2005	35.85	36.33	35.78	36.12	3,985,979	+0.22(+0.61%)
Jun 13, 2005	35.72	36.11	35.40	35.90	3,753,275	+0.19(+0.54%)
Jun 10, 2005	35.95	36.09	35.55	35.71	3,702,520	-0.05(-0.14%)
Jun 09, 2005	36.01	36.18	35.68	35.76	5,174,878	-0.19(-0.52%)
Jun 08, 2005	36.34	36.36	35.78	35.95	5,722,164	-0.18(-0.49%)
Jun 07, 2005	36.42	36.92	36.12	36.12	5,224,196	-0.03(-0.07%)
Jun 06, 2005	36.18	36.48	36.01	36.15	3,505,567	+0.03(+0.07%)
Jun 03, 2005	36.42	36.55	36.12	36.12	5,362,414	-0.34(-0.93%)
Jun 02, 2005	36.47	36.55	36.34	36.46	2,783,514	-0.16(-0.44%)
Jun 01, 2005	36.53	36.82	36.34	36.62	5,128,592	+0.09(+0.26%)
May 31, 2005	37.00	37.10	36.51	36.53	6,343,507	-0.47(-1.27%)
May 27, 2005	36.95	37.13	36.68	37.00	3,720,236	-0.03(-0.08%)
May 26, 2005	36.83	37.25	36.79	37.03	4,183,251	+0.25(+0.68%)
May 25, 2005	36.81	37.00	36.53	36.78	4,856,146	+0.05(+0.14%)
May 24, 2005	36.37	37.15	36.37	36.73	4,346,846	-0.06(-0.17%)
May 23, 2005	36.77	37.27	36.56	36.79	4,697,818	-0.11(-0.31%)
May 20, 2005	37.53	37.53	36.72	36.90	8,077,457	-0.65(-1.74%)
May 19, 2005	37.98	38.11	37.34	37.56	6,257,639	-0.26(-0.70%)
May 18, 2005	37.59	38.06	37.54	37.82	8,637,033	+0.50(+1.34%)
May 17, 2005	37.24	37.35	36.90	37.32	2,965,942	+0.10(+0.27%)
May 16, 2005	36.92	37.40	36.84	37.22	3,210,777	+0.40(+1.09%)
May 13, 2005	36.73	37.10	36.47	36.82	4,794,698	-0.27(-0.73%)
May 12, 2005	37.20	37.40	36.84	37.09	4,257,946	+0.28(+0.75%)
May 11, 2005	36.60	36.95	36.48	36.81	4,238,634	-0.24(-0.64%)
May 10, 2005	37.22	37.37	37.02	37.05	5,363,531	-0.39(-1.05%)
May 09, 2005	37.64	37.64	37.24	37.44	5,899,964	-0.26(-0.70%)
May 06, 2005	37.95	38.21	37.69	37.71	7,587,789	-0.16(-0.43%)
May 05, 2005	37.66	37.99	37.45	37.87	5,516,593	+0.11(+0.30%)
May 04, 2005	37.58	37.89	37.29	37.76	9,246,566	+0.32(+0.85%)
May 03, 2005	36.97	37.58	36.92	37.44	9,100,367	+0.53(+1.43%)
May 02, 2005	36.78	37.03	36.30	36.91	5,689,924	+0.28(+0.75%)
Apr 29, 2005	36.43	36.63	36.15	36.63	7,019,435	+0.29(+0.81%)
Apr 28, 2005	36.48	36.65	35.87	36.34	6,019,189	-0.14(-0.39%)
Apr 27, 2005	36.47	36.52	35.84	36.48	5,455,623	-0.11(-0.29%)
Apr 26, 2005	36.50	36.96	36.42	36.59	5,747,382	-0.23(-0.63%)
Apr 25, 2005	36.67	37.09	36.59	36.82	6,588,980	+0.23(+0.63%)
Apr 22, 2005	36.50	36.80	36.35	36.59	6,334,569	-0.06(-0.17%)
Apr 21, 2005	36.95	36.96	36.36	36.65	8,963,586	+0.30(+0.83%)
Apr 20, 2005	37.12	37.40	36.35	36.35	11,830,892	-0.90(-2.41%)
Apr 19, 2005	36.97	37.39	36.97	37.25	9,440,007	+0.28(+0.76%)
Apr 18, 2005	36.43	37.10	36.19	36.97	19,644,842	+0.58(+1.60%)
Apr 15, 2005	36.97	37.52	35.98	36.38	53,452,728	+1.82(+5.28%)
Apr 14, 2005	35.64	35.77	34.55	34.56	26,900,174	-1.23(-3.43%)
Apr 13, 2005	33.71	36.28	33.48	35.79	28,477,072	+2.07(+6.13%)
Apr 12, 2005	33.86	33.90	33.14	33.72	8,669,912	-0.34(-1.01%)
Apr 11, 2005	34.03	34.26	33.84	34.07	4,577,795	+0.04(+0.11%)
Apr 08, 2005	33.93	34.25	33.84	34.03	6,529,766	+0.19(+0.57%)
Apr 07, 2005	33.36	34.11	33.27	33.83	6,928,300	+0.28(+0.82%)
Apr 06, 2005	33.43	33.68	33.09	33.56	6,930,216	+0.22(+0.66%)
Apr 05, 2005	32.34	33.39	32.34	33.34	7,431,376	+1.18(+3.66%)
Apr 04, 2005	32.28	32.42	32.00	32.16	6,786,092	+0.09(+0.27%)

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.