Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	37.45	38.36	37.45	37.75	2,975,135	+0.30(+0.81%)
Jun 29, 2005	37.26	37.61	36.83	37.45	2,016,972	+0.17(+0.46%)
Jun 28, 2005	38.62	38.66	37.23	37.28	3,326,693	-1.63(-4.18%)
Jun 27, 2005	37.99	38.99	37.99	38.90	2,160,599	+0.98(+2.58%)
Jun 24, 2005	38.23	38.55	37.78	37.92	1,270,441	-0.26(-0.69%)
Jun 23, 2005	38.06	38.90	37.93	38.19	2,055,381	+0.15(+0.40%)
Jun 22, 2005	37.99	38.23	37.17	38.03	2,822,042	+0.46(+1.22%)
Jun 21, 2005	38.13	38.37	37.49	37.58	1,962,568	-0.63(-1.66%)
Jun 20, 2005	37.91	38.41	37.86	38.21	2,059,951	+0.29(+0.78%)
Jun 17, 2005	37.68	38.09	37.44	37.92	2,362,437	+0.39(+1.03%)
Jun 16, 2005	36.98	37.54	36.90	37.53	1,833,304	+0.55(+1.49%)
Jun 15, 2005	36.65	37.09	36.58	36.98	2,788,638	+0.62(+1.69%)
Jun 14, 2005	35.96	36.38	35.83	36.36	1,900,548	+0.33(+0.91%)
Jun 13, 2005	35.43	36.06	35.15	36.04	1,828,626	+0.49(+1.38%)
Jun 10, 2005	35.65	35.79	35.07	35.54	1,324,192	-0.12(-0.35%)
Jun 09, 2005	34.95	35.67	34.81	35.67	1,916,107	+0.84(+2.41%)
Jun 08, 2005	34.66	35.42	34.60	34.83	2,415,101	+0.13(+0.37%)
Jun 07, 2005	35.27	35.53	34.66	34.70	1,833,413	-0.49(-1.38%)
Jun 06, 2005	35.20	35.35	34.88	35.19	1,275,881	+0.18(+0.53%)
Jun 03, 2005	35.05	35.35	34.81	35.00	1,516,891	+0.03(+0.09%)
Jun 02, 2005	35.20	35.48	34.72	34.97	2,327,945	-0.42(-1.18%)
Jun 01, 2005	34.99	35.60	34.99	35.39	1,935,257	+0.60(+1.73%)
May 31, 2005	34.63	34.97	34.26	34.79	1,894,237	-0.18(-0.51%)
May 27, 2005	34.49	35.02	34.43	34.97	1,313,855	+0.50(+1.44%)
May 26, 2005	34.37	34.49	34.07	34.47	1,445,404	+0.28(+0.83%)
May 25, 2005	33.73	34.36	33.45	34.18	2,314,127	+0.29(+0.87%)
May 24, 2005	33.71	33.89	33.55	33.89	1,455,959	+0.17(+0.49%)
May 23, 2005	34.00	34.23	33.31	33.72	2,630,758	+0.51(+1.52%)
May 20, 2005	33.67	33.75	33.08	33.22	2,118,817	-0.54(-1.59%)
May 19, 2005	33.09	33.76	33.03	33.76	2,229,909	+0.70(+2.11%)
May 18, 2005	33.13	33.58	32.64	33.06	3,094,932	+0.06(+0.20%)
May 17, 2005	32.19	33.01	32.10	32.99	2,703,115	+0.80(+2.48%)
May 16, 2005	31.68	32.38	31.11	32.19	3,707,956	+0.42(+1.32%)
May 13, 2005	32.14	32.39	31.54	31.78	2,914,529	-0.38(-1.19%)
May 12, 2005	33.38	33.38	32.12	32.16	3,190,248	-1.37(-4.08%)
May 11, 2005	33.49	33.72	33.29	33.53	2,544,364	-0.03(-0.10%)
May 10, 2005	34.19	34.20	33.56	33.56	2,038,843	-0.65(-1.89%)
May 09, 2005	34.00	34.28	33.99	34.21	1,452,694	+0.25(+0.74%)
May 06, 2005	34.37	34.46	33.89	33.95	1,776,833	-0.17(-0.51%)
May 05, 2005	33.59	34.23	33.55	34.13	2,263,422	+0.56(+1.66%)
May 04, 2005	32.70	33.61	32.30	33.57	3,336,704	+0.82(+2.51%)
May 03, 2005	33.89	33.96	32.65	32.75	2,895,161	-1.36(-3.97%)
May 02, 2005	33.34	34.11	33.16	34.11	2,036,993	+0.54(+1.62%)
Apr 29, 2005	33.53	33.93	33.20	33.56	2,497,468	+0.45(+1.35%)
Apr 28, 2005	33.55	33.62	32.80	33.12	2,636,960	-0.71(-2.11%)
Apr 27, 2005	34.26	34.62	33.61	33.83	2,302,375	-0.46(-1.34%)
Apr 26, 2005	34.68	34.83	34.29	34.29	1,934,061	-0.39(-1.11%)
Apr 25, 2005	34.37	34.94	34.31	34.68	2,689,297	+0.76(+2.24%)
Apr 22, 2005	34.17	34.43	33.57	33.92	2,435,992	-0.23(-0.66%)
Apr 21, 2005	32.96	34.14	32.82	34.14	2,230,562	+1.30(+3.96%)
Apr 20, 2005	33.75	33.96	32.82	32.84	2,914,420	-0.78(-2.32%)
Apr 19, 2005	33.82	33.91	33.44	33.62	3,221,150	+0.54(+1.64%)
Apr 18, 2005	32.74	33.25	32.28	33.08	3,233,989	+0.15(+0.46%)
Apr 15, 2005	34.35	34.42	32.68	32.93	4,403,348	-1.40(-4.07%)
Apr 14, 2005	34.30	34.86	34.15	34.33	3,419,289	+0.21(+0.61%)
Apr 13, 2005	34.67	34.95	34.00	34.12	2,647,841	-0.67(-1.92%)
Apr 12, 2005	35.16	35.45	34.57	34.79	2,277,241	-0.52(-1.47%)
Apr 11, 2005	35.04	35.39	34.69	35.31	2,281,811	+0.26(+0.75%)
Apr 08, 2005	35.36	35.67	34.79	35.04	2,313,692	-0.31(-0.88%)
Apr 07, 2005	36.18	36.23	35.01	35.36	2,641,965	-0.59(-1.65%)
Apr 06, 2005	35.47	36.25	35.26	35.95	2,551,002	+0.49(+1.37%)
Apr 05, 2005	36.02	36.42	35.39	35.46	2,654,043	-0.71(-1.97%)
Apr 04, 2005	36.23	36.83	35.62	36.17	3,659,210	+0.24(+0.66%)

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.