Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	39.72	39.87	39.50	39.50	46,530	-0.34(-0.85%)
Jun 29, 2005	39.98	39.98	39.69	39.84	57,931	-0.05(-0.13%)
Jun 28, 2005	39.53	39.90	39.50	39.90	95,712	+0.51(+1.28%)
Jun 27, 2005	39.49	39.49	39.28	39.39	58,461	-0.06(-0.15%)
Jun 24, 2005	39.83	39.90	39.45	39.45	62,041	-0.54(-1.34%)
Jun 23, 2005	40.51	40.51	39.92	39.99	41,095	-0.47(-1.15%)
Jun 22, 2005	40.51	40.57	40.30	40.45	35,527	-0.10(-0.24%)
Jun 21, 2005	40.58	40.58	40.36	40.55	27,573	+0.04(+0.09%)
Jun 20, 2005	40.55	40.60	40.36	40.52	129,914	-0.27(-0.67%)
Jun 17, 2005	40.77	40.92	40.68	40.79	37,516	+0.26(+0.65%)
Jun 16, 2005	40.52	40.59	40.43	40.52	80,865	+0.09(+0.22%)
Jun 15, 2005	40.55	40.55	40.25	40.43	34,864	+0.02(+0.06%)
Jun 14, 2005	40.31	40.56	40.30	40.41	29,562	+0.04(+0.09%)
Jun 13, 2005	40.24	40.52	40.14	40.37	25,320	+0.05(+0.13%)
Jun 10, 2005	40.24	40.42	40.14	40.32	49,977	+0.05(+0.11%)
Jun 09, 2005	40.32	40.39	40.10	40.27	43,879	-0.08(-0.21%)
Jun 08, 2005	40.58	40.58	40.22	40.36	64,294	-0.05(-0.13%)
Jun 07, 2005	40.32	40.55	40.17	40.41	48,784	+0.23(+0.56%)
Jun 06, 2005	40.13	40.18	39.93	40.18	39,107	-0.02(-0.04%)
Jun 03, 2005	40.47	40.47	40.05	40.20	39,239	-0.29(-0.71%)
Jun 02, 2005	40.32	40.49	40.18	40.49	36,058	+0.10(+0.24%)
Jun 01, 2005	39.98	40.48	39.98	40.39	119,044	+0.24(+0.60%)
May 31, 2005	40.17	40.23	40.06	40.15	36,853	-0.12(-0.30%)
May 27, 2005	40.21	40.36	40.19	40.27	24,127	+0.44(+1.10%)
May 26, 2005	40.34	40.39	39.83	39.83	51,700	-0.33(-0.83%)
May 25, 2005	40.36	40.36	40.03	40.16	41,758	-0.22(-0.54%)
May 24, 2005	40.28	40.43	40.21	40.38	52,761	-0.07(-0.17%)
May 23, 2005	40.51	40.61	40.37	40.45	61,775	-0.01(-0.02%)
May 20, 2005	40.24	40.46	40.24	40.46	36,720	+0.11(+0.26%)
May 19, 2005	40.21	40.41	40.09	40.35	42,951	+0.23(+0.56%)
May 18, 2005	39.75	40.23	39.75	40.12	40,432	+0.49(+1.24%)
May 17, 2005	39.38	39.63	39.23	39.63	25,187	+0.33(+0.84%)
May 16, 2005	39.11	39.41	38.97	39.30	125,672	+0.43(+1.11%)
May 13, 2005	39.11	39.26	38.73	38.87	56,870	-0.30(-0.77%)
May 12, 2005	39.45	39.59	39.17	39.17	47,591	-0.33(-0.84%)
May 11, 2005	39.23	39.50	39.12	39.50	28,634	+0.25(+0.63%)
May 10, 2005	39.45	39.50	39.13	39.26	33,936	-0.23(-0.59%)
May 09, 2005	39.45	39.57	39.26	39.49	36,720	+0.11(+0.27%)
May 06, 2005	39.60	39.60	39.32	39.38	81,263	-0.07(-0.17%)
May 05, 2005	39.57	39.64	39.18	39.45	98,231	-0.11(-0.27%)
May 04, 2005	39.15	39.58	39.14	39.56	118,249	+0.41(+1.04%)
May 03, 2005	39.04	39.29	38.92	39.15	32,213	+0.17(+0.43%)
May 02, 2005	38.85	38.98	38.77	38.98	65,090	+0.24(+0.62%)
Apr 29, 2005	38.77	38.77	38.24	38.74	106,053	+0.11(+0.29%)
Apr 28, 2005	38.70	38.92	38.55	38.63	71,585	-0.26(-0.66%)
Apr 27, 2005	38.74	38.95	38.37	38.89	99,557	+0.04(+0.10%)
Apr 26, 2005	39.07	39.15	38.85	38.85	119,839	-0.28(-0.71%)
Apr 25, 2005	38.81	39.13	38.79	39.13	46,133	+0.36(+0.93%)
Apr 22, 2005	39.01	39.01	38.47	38.77	39,769	-0.32(-0.81%)
Apr 21, 2005	38.66	39.08	38.57	39.08	103,799	+0.85(+2.23%)
Apr 20, 2005	38.77	39.00	38.23	38.23	113,344	-0.70(-1.80%)
Apr 19, 2005	38.85	38.93	38.66	38.93	113,344	+0.32(+0.84%)
Apr 18, 2005	38.74	38.75	38.45	38.61	124,214	-0.14(-0.37%)
Apr 15, 2005	39.15	39.35	38.63	38.75	61,378	-0.49(-1.25%)
Apr 14, 2005	39.64	39.64	39.24	39.24	110,825	-0.31(-0.78%)
Apr 13, 2005	39.90	39.90	39.47	39.55	166,503	-0.50(-1.24%)
Apr 12, 2005	39.60	40.07	39.41	40.05	54,219	+0.38(+0.97%)
Apr 11, 2005	39.79	39.90	39.64	39.66	64,957	-0.13(-0.32%)
Apr 08, 2005	39.98	39.98	39.69	39.79	75,827	-0.04(-0.09%)
Apr 07, 2005	39.68	39.93	39.57	39.83	55,942	+0.23(+0.59%)
Apr 06, 2005	39.83	39.83	39.49	39.60	43,879	-0.10(-0.25%)
Apr 05, 2005	39.60	39.75	39.50	39.69	38,444	+0.23(+0.59%)
Apr 04, 2005	39.38	39.60	39.24	39.46	27,043	+0.17(+0.44%)

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.