Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	40.48	40.87	39.98	40.54	42,419	+0.72(+1.81%)
Jun 29, 2005	39.28	39.91	39.28	39.82	37,525	+0.05(+0.13%)
Jun 28, 2005	39.46	40.38	39.45	39.77	37,136	+0.32(+0.82%)
Jun 27, 2005	39.26	39.64	38.92	39.45	45,916	+0.46(+1.19%)
Jun 24, 2005	38.61	39.00	38.42	38.99	27,736	+0.39(+1.00%)
Jun 23, 2005	38.42	38.74	38.39	38.60	20,976	+0.31(+0.81%)
Jun 22, 2005	39.26	39.39	38.29	38.29	41,332	-0.84(-2.14%)
Jun 21, 2005	39.32	39.39	39.00	39.13	20,899	-0.26(-0.65%)
Jun 20, 2005	39.32	39.49	39.00	39.39	18,102	+0.09(+0.23%)
Jun 17, 2005	40.13	40.13	39.26	39.30	29,678	-0.73(-1.83%)
Jun 16, 2005	39.26	40.04	38.90	40.03	34,961	+0.64(+1.63%)
Jun 15, 2005	38.94	39.58	38.79	39.39	35,816	+0.59(+1.53%)
Jun 14, 2005	38.97	39.24	38.79	38.79	18,801	-0.01(-0.03%)
Jun 13, 2005	39.26	39.51	38.77	38.81	55,705	-0.42(-1.08%)
Jun 10, 2005	38.63	39.26	38.55	39.23	55,938	+0.68(+1.77%)
Jun 09, 2005	37.87	38.74	37.87	38.55	34,184	+0.66(+1.73%)
Jun 08, 2005	37.73	38.07	37.73	37.89	33,873	+0.17(+0.44%)
Jun 07, 2005	37.65	38.10	37.65	37.73	25,949	+0.14(+0.38%)
Jun 06, 2005	37.58	37.71	37.07	37.58	168,436	+0.01(+0.03%)
Jun 03, 2005	37.25	37.64	37.12	37.57	166,649	+0.82(+2.24%)
Jun 02, 2005	36.49	37.03	36.43	36.75	46,537	+0.32(+0.88%)
Jun 01, 2005	36.55	36.66	36.37	36.43	40,244	-0.04(-0.11%)
May 31, 2005	36.67	36.67	36.43	36.46	24,162	-0.17(-0.46%)
May 27, 2005	36.67	36.67	36.43	36.63	28,279	+0.10(+0.28%)
May 26, 2005	36.55	36.68	36.36	36.53	33,796	-0.04(-0.11%)
May 25, 2005	37.01	37.01	36.27	36.57	61,299	-0.37(-1.01%)
May 24, 2005	36.39	37.07	36.12	36.94	46,226	+0.58(+1.59%)
May 23, 2005	36.41	36.63	36.08	36.36	46,537	+0.08(+0.21%)
May 20, 2005	36.28	36.30	35.85	36.28	44,517	+0.00(+0.00%)
May 19, 2005	36.71	36.71	36.10	36.28	81,809	-0.94(-2.52%)
May 18, 2005	37.13	37.46	37.12	37.22	78,313	+0.08(+0.21%)
May 17, 2005	37.24	37.28	37.08	37.15	52,364	+0.04(+0.10%)
May 16, 2005	37.17	37.31	37.07	37.11	39,001	+0.04(+0.10%)
May 13, 2005	37.26	37.46	36.94	37.07	35,272	-0.01(-0.03%)
May 12, 2005	37.58	37.74	37.07	37.08	34,961	-0.44(-1.17%)
May 11, 2005	37.29	37.84	37.07	37.52	44,673	+0.39(+1.04%)
May 10, 2005	37.31	37.39	37.07	37.13	25,793	-0.13(-0.35%)
May 09, 2005	37.57	37.58	37.01	37.26	38,690	-0.18(-0.48%)
May 06, 2005	37.58	37.62	37.07	37.44	38,457	+0.00(+0.00%)
May 05, 2005	36.82	37.44	36.58	37.44	38,146	+0.59(+1.61%)
May 04, 2005	37.12	37.19	36.55	36.85	59,046	-0.14(-0.38%)
May 03, 2005	37.13	37.29	36.81	36.99	34,883	+0.12(+0.31%)
May 02, 2005	37.97	37.97	36.30	36.88	65,494	-0.77(-2.05%)
Apr 29, 2005	37.76	38.16	37.30	37.65	38,302	+0.10(+0.27%)
Apr 28, 2005	37.73	37.84	37.53	37.55	18,801	-0.17(-0.44%)
Apr 27, 2005	38.51	38.55	37.58	37.71	43,896	-0.33(-0.88%)
Apr 26, 2005	38.61	38.61	38.03	38.05	28,124	-0.57(-1.47%)
Apr 25, 2005	38.55	38.94	38.42	38.61	39,623	+0.06(+0.17%)
Apr 22, 2005	38.49	38.56	38.25	38.55	18,956	+0.06(+0.17%)
Apr 21, 2005	37.93	38.58	37.93	38.49	23,540	+0.55(+1.46%)
Apr 20, 2005	38.36	38.47	37.91	37.93	31,931	-0.30(-0.78%)
Apr 19, 2005	37.44	38.52	37.44	38.23	37,525	+1.12(+3.02%)
Apr 18, 2005	36.62	37.33	36.55	37.11	23,929	+0.55(+1.51%)
Apr 15, 2005	37.52	37.65	36.50	36.55	41,176	-0.73(-1.97%)
Apr 14, 2005	37.46	37.71	37.20	37.29	33,563	+0.04(+0.10%)
Apr 13, 2005	37.52	37.71	37.25	37.25	19,034	-0.22(-0.58%)
Apr 12, 2005	37.97	38.10	37.29	37.47	33,096	-0.41(-1.09%)
Apr 11, 2005	38.20	38.42	37.88	37.88	32,242	-0.22(-0.57%)
Apr 08, 2005	37.33	38.10	37.24	38.10	44,750	+0.60(+1.61%)
Apr 07, 2005	37.76	37.84	37.46	37.49	28,124	-0.21(-0.55%)
Apr 06, 2005	37.33	37.91	37.02	37.70	52,286	+0.54(+1.45%)
Apr 05, 2005	37.03	37.26	36.89	37.16	27,736	+0.13(+0.35%)
Apr 04, 2005	37.13	37.16	36.70	37.03	51,898	-0.04(-0.10%)

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.