Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	34.16	34.29	33.12	33.36	19,703,930	-1.18(-3.42%)
Jun 29, 2005	31.72	34.75	31.72	34.54	53,004,140	+3.95(+12.90%)
Jun 28, 2005	29.04	30.70	29.02	30.59	11,755,568	+1.75(+6.07%)
Jun 27, 2005	28.67	29.09	28.45	28.84	4,192,533	+0.18(+0.61%)
Jun 24, 2005	28.87	29.17	28.39	28.67	6,320,245	-0.06(-0.20%)
Jun 23, 2005	29.82	30.01	28.56	28.72	8,919,209	-1.10(-3.68%)
Jun 22, 2005	28.65	30.00	28.46	29.82	11,541,203	+1.18(+4.11%)
Jun 21, 2005	28.36	28.70	28.28	28.65	4,166,844	+0.41(+1.43%)
Jun 20, 2005	28.80	28.80	28.05	28.24	4,809,941	-0.56(-1.93%)
Jun 17, 2005	29.00	29.04	28.52	28.80	4,013,599	-0.09(-0.32%)
Jun 16, 2005	29.25	29.52	28.57	28.89	8,006,825	-0.26(-0.88%)
Jun 15, 2005	28.50	29.46	28.50	29.15	9,180,522	+0.70(+2.47%)
Jun 14, 2005	28.11	28.69	27.77	28.44	8,460,360	-0.05(-0.18%)
Jun 13, 2005	27.92	29.01	27.46	28.49	10,360,419	+0.58(+2.07%)
Jun 10, 2005	28.13	28.16	27.38	27.92	5,043,795	-0.19(-0.68%)
Jun 09, 2005	27.43	28.19	27.21	28.11	6,572,701	+0.62(+2.26%)
Jun 08, 2005	27.66	28.13	27.33	27.49	9,999,009	-0.15(-0.56%)
Jun 07, 2005	28.56	29.11	27.60	27.64	13,487,324	-0.78(-2.76%)
Jun 06, 2005	27.43	28.45	26.68	28.43	15,794,856	+0.63(+2.28%)
Jun 03, 2005	26.59	27.93	26.54	27.79	17,117,368	+1.60(+6.12%)
Jun 02, 2005	24.33	26.30	24.33	26.19	15,207,565	+2.03(+8.41%)
Jun 01, 2005	23.96	24.60	23.82	24.16	8,071,489	-0.25(-1.01%)
May 31, 2005	24.02	24.42	23.72	24.41	8,321,287	+0.38(+1.59%)
May 27, 2005	23.93	24.10	23.84	24.02	2,694,630	+0.06(+0.23%)
May 26, 2005	23.89	24.01	23.79	23.97	3,761,144	+0.19(+0.81%)
May 25, 2005	24.20	24.25	23.63	23.77	4,418,414	-0.31(-1.29%)
May 24, 2005	23.86	24.17	23.65	24.09	5,193,497	+0.17(+0.73%)
May 23, 2005	23.65	24.16	23.62	23.91	9,161,920	+0.32(+1.33%)
May 20, 2005	23.13	23.62	22.92	23.60	5,430,893	+0.47(+2.01%)
May 19, 2005	23.07	23.13	22.76	23.13	5,062,397	+0.06(+0.25%)
May 18, 2005	22.93	23.07	22.62	23.07	7,253,002	+0.37(+1.64%)
May 17, 2005	22.33	23.03	22.27	22.70	8,235,364	+0.35(+1.56%)
May 16, 2005	21.96	22.35	21.82	22.35	7,363,728	+0.78(+3.59%)
May 13, 2005	21.60	21.80	21.31	21.58	4,869,291	+0.19(+0.87%)
May 12, 2005	21.99	22.01	21.39	21.39	4,902,066	-0.65(-2.94%)
May 11, 2005	21.80	22.13	21.64	22.04	4,570,773	-0.12(-0.52%)
May 10, 2005	22.43	22.43	22.09	22.16	2,909,881	-0.34(-1.52%)
May 09, 2005	22.49	22.52	22.21	22.50	2,981,632	+0.10(+0.46%)
May 06, 2005	22.46	22.58	22.30	22.40	3,486,543	+0.05(+0.23%)
May 05, 2005	22.39	22.80	22.07	22.34	5,767,501	+0.01(+0.04%)
May 04, 2005	21.73	22.60	21.69	22.33	8,709,272	+0.69(+3.17%)
May 03, 2005	21.78	22.13	21.56	21.65	5,937,576	-0.13(-0.62%)
May 02, 2005	22.13	22.35	21.55	21.78	7,156,449	-0.29(-1.31%)
Apr 29, 2005	22.23	22.24	21.51	22.07	6,606,362	+0.08(+0.36%)
Apr 28, 2005	22.36	22.52	21.88	21.99	5,910,116	-0.37(-1.66%)
Apr 27, 2005	21.45	22.55	21.39	22.36	13,421,775	+0.98(+4.59%)
Apr 26, 2005	20.90	21.75	20.88	21.38	14,236,719	+1.29(+6.40%)
Apr 25, 2005	19.33	20.23	19.28	20.10	7,413,333	+0.79(+4.10%)
Apr 22, 2005	19.19	19.64	18.99	19.30	5,470,755	+0.12(+0.61%)
Apr 21, 2005	19.33	19.60	18.49	19.19	13,428,861	-0.14(-0.74%)
Apr 20, 2005	19.72	19.86	19.08	19.33	5,172,237	-0.41(-2.07%)
Apr 19, 2005	19.76	19.76	19.53	19.74	5,305,994	+0.24(+1.24%)
Apr 18, 2005	19.41	19.86	19.00	19.50	8,005,054	+0.19(+0.96%)
Apr 15, 2005	19.95	20.22	19.19	19.31	11,853,893	-0.90(-4.44%)
Apr 14, 2005	20.99	21.07	20.13	20.21	8,896,178	-0.76(-3.64%)
Apr 13, 2005	20.94	21.12	20.91	20.97	3,586,639	+0.03(+0.13%)
Apr 12, 2005	20.81	20.99	20.70	20.94	5,290,050	+0.03(+0.16%)
Apr 11, 2005	21.06	21.08	20.88	20.91	2,621,994	-0.13(-0.62%)
Apr 08, 2005	21.21	21.36	20.88	21.04	2,805,356	-0.17(-0.81%)
Apr 07, 2005	21.30	21.42	21.09	21.21	3,591,068	-0.20(-0.95%)
Apr 06, 2005	21.29	21.65	21.29	21.42	3,738,113	+0.10(+0.47%)
Apr 05, 2005	21.26	21.43	21.03	21.32	4,321,861	-0.01(-0.03%)
Apr 04, 2005	20.72	21.45	20.46	21.32	8,010,369	+0.61(+2.92%)

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.