Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	35.04	35.31	34.95	35.06	2,008,144	-0.24(-0.67%)
Jun 29, 2005	35.19	35.47	35.14	35.30	935,487	+0.12(+0.33%)
Jun 28, 2005	35.04	35.25	35.02	35.18	1,387,385	+0.28(+0.79%)
Jun 27, 2005	34.99	35.12	34.81	34.90	879,718	-0.09(-0.26%)
Jun 24, 2005	35.06	35.30	34.99	34.99	1,385,987	-0.06(-0.18%)
Jun 23, 2005	35.60	35.61	35.04	35.06	1,344,510	-0.52(-1.47%)
Jun 22, 2005	35.53	35.66	35.43	35.58	1,407,114	+0.30(+0.86%)
Jun 21, 2005	35.47	35.48	35.24	35.28	1,095,337	-0.19(-0.53%)
Jun 20, 2005	35.33	35.50	35.13	35.46	1,696,211	+0.06(+0.16%)
Jun 17, 2005	35.43	35.44	35.28	35.41	2,635,893	+0.08(+0.22%)
Jun 16, 2005	35.35	35.41	35.08	35.33	1,710,347	-0.15(-0.42%)
Jun 15, 2005	35.47	35.50	35.31	35.48	1,201,593	+0.11(+0.31%)
Jun 14, 2005	35.35	35.48	35.28	35.37	1,331,772	+0.04(+0.11%)
Jun 13, 2005	35.23	35.44	35.08	35.33	1,470,650	+0.06(+0.16%)
Jun 10, 2005	35.25	35.28	35.08	35.27	1,132,309	+0.01(+0.04%)
Jun 09, 2005	35.28	35.39	35.13	35.26	1,617,762	+0.04(+0.11%)
Jun 08, 2005	35.28	35.37	35.18	35.22	1,677,725	-0.03(-0.07%)
Jun 07, 2005	35.27	35.51	35.17	35.24	1,883,402	+0.07(+0.20%)
Jun 06, 2005	35.24	35.32	35.13	35.17	2,616,630	-0.12(-0.33%)
Jun 03, 2005	35.26	35.39	35.12	35.29	1,540,089	-0.12(-0.33%)
Jun 02, 2005	35.37	35.41	35.10	35.41	1,640,442	+0.06(+0.16%)
Jun 01, 2005	35.01	35.60	34.95	35.35	2,122,633	+0.17(+0.48%)
May 31, 2005	35.37	35.44	35.12	35.18	1,365,171	-0.25(-0.71%)
May 27, 2005	35.45	35.53	35.37	35.43	667,672	+0.03(+0.07%)
May 26, 2005	35.46	35.62	35.35	35.41	2,112,535	+0.07(+0.20%)
May 25, 2005	35.48	35.50	35.19	35.33	1,778,854	-0.27(-0.76%)
May 24, 2005	35.66	35.68	35.33	35.60	2,768,557	+0.02(+0.05%)
May 23, 2005	35.50	35.67	35.45	35.59	1,732,717	-0.08(-0.23%)
May 20, 2005	35.71	35.71	35.44	35.67	1,729,455	-0.06(-0.18%)
May 19, 2005	35.84	35.98	35.48	35.73	1,949,889	-0.11(-0.31%)
May 18, 2005	35.50	35.95	35.50	35.84	2,040,300	+0.41(+1.14%)
May 17, 2005	35.13	35.48	34.96	35.44	2,026,474	+0.25(+0.71%)
May 16, 2005	34.51	35.19	34.49	35.19	2,405,671	+0.68(+1.96%)
May 13, 2005	34.92	35.08	34.34	34.51	2,061,893	-0.39(-1.13%)
May 12, 2005	34.54	35.25	34.54	34.90	1,994,939	-0.14(-0.40%)
May 11, 2005	35.19	35.26	34.81	35.04	2,511,772	-0.08(-0.22%)
May 10, 2005	35.06	35.24	34.92	35.12	2,800,247	+0.10(+0.28%)
May 09, 2005	35.33	35.33	34.61	35.03	1,426,221	+0.31(+0.89%)
May 06, 2005	35.01	35.04	34.57	34.72	1,680,832	-0.22(-0.63%)
May 05, 2005	35.01	35.08	34.54	34.94	1,616,208	-0.07(-0.20%)
May 04, 2005	34.71	35.13	34.13	35.01	2,611,814	+0.28(+0.80%)
May 03, 2005	34.50	34.83	34.35	34.73	2,372,272	+0.25(+0.73%)
May 02, 2005	34.56	34.67	34.15	34.48	1,532,943	+0.21(+0.62%)
Apr 29, 2005	34.41	34.41	33.86	34.27	2,658,262	+0.20(+0.59%)
Apr 28, 2005	33.95	34.19	33.61	34.07	2,217,083	+0.14(+0.42%)
Apr 27, 2005	33.54	34.20	33.47	33.92	2,371,806	+0.16(+0.48%)
Apr 26, 2005	33.85	34.10	33.67	33.76	2,313,862	-0.08(-0.25%)
Apr 25, 2005	33.36	34.12	33.29	33.85	3,125,384	+0.50(+1.51%)
Apr 22, 2005	33.15	33.76	32.95	33.35	2,254,676	+0.00(+0.00%)
Apr 21, 2005	32.81	33.35	32.39	33.35	4,123,476	+1.25(+3.89%)
Apr 20, 2005	32.42	32.42	31.77	32.10	3,019,595	-0.33(-1.01%)
Apr 19, 2005	32.50	32.69	32.21	32.42	1,942,588	+0.17(+0.54%)
Apr 18, 2005	32.02	32.44	31.93	32.25	2,202,480	+0.46(+1.46%)
Apr 15, 2005	32.50	32.68	31.79	31.79	3,079,558	-0.71(-2.18%)
Apr 14, 2005	33.02	33.02	32.50	32.50	2,021,037	-0.56(-1.69%)
Apr 13, 2005	33.13	33.36	32.96	33.06	2,364,505	+0.00(+0.00%)
Apr 12, 2005	32.44	33.12	32.31	33.06	1,833,691	+0.17(+0.51%)
Apr 11, 2005	32.98	33.04	32.77	32.89	1,458,689	-0.07(-0.21%)
Apr 08, 2005	33.40	33.53	32.83	32.96	1,814,118	-0.48(-1.44%)
Apr 07, 2005	33.67	33.67	33.22	33.44	2,513,170	-0.23(-0.67%)
Apr 06, 2005	33.29	33.67	33.22	33.67	1,727,125	+0.53(+1.61%)
Apr 05, 2005	33.32	33.46	33.03	33.13	1,217,282	-0.07(-0.21%)
Apr 04, 2005	33.06	33.26	32.80	33.20	1,429,173	+0.17(+0.53%)

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.