Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	40.89	41.00	40.54	40.58	2,768,920	-0.27(-0.66%)
Jun 29, 2005	41.07	41.09	40.79	40.85	2,471,092	-0.09(-0.23%)
Jun 28, 2005	40.58	40.95	40.55	40.95	807,020	+0.47(+1.17%)
Jun 27, 2005	40.50	40.55	40.30	40.47	869,589	+0.04(+0.10%)
Jun 24, 2005	40.71	41.41	40.43	40.43	1,511,728	-0.45(-1.10%)
Jun 23, 2005	41.31	41.38	40.84	40.88	577,439	-0.51(-1.23%)
Jun 22, 2005	41.50	41.55	41.17	41.39	406,526	+0.09(+0.23%)
Jun 21, 2005	41.17	41.35	41.11	41.29	604,880	-0.04(-0.10%)
Jun 20, 2005	41.22	41.42	41.08	41.33	467,558	-0.01(-0.02%)
Jun 17, 2005	41.44	41.60	41.31	41.34	739,127	+0.09(+0.23%)
Jun 16, 2005	41.26	41.34	41.10	41.25	1,260,858	+0.08(+0.21%)
Jun 15, 2005	41.29	41.29	40.81	41.17	598,493	+0.04(+0.10%)
Jun 14, 2005	41.06	41.17	40.96	41.12	1,306,632	+0.07(+0.16%)
Jun 13, 2005	40.92	41.17	40.78	41.06	712,278	+0.21(+0.52%)
Jun 10, 2005	41.15	41.17	40.69	40.84	425,805	-0.23(-0.56%)
Jun 09, 2005	40.75	41.13	40.73	41.07	345,967	+0.18(+0.43%)
Jun 08, 2005	41.17	41.22	40.78	40.89	722,450	-0.14(-0.35%)
Jun 07, 2005	41.20	41.44	40.97	41.04	1,071,847	+0.01(+0.02%)
Jun 06, 2005	40.88	41.06	40.84	41.03	958,654	+0.08(+0.19%)
Jun 03, 2005	41.33	41.33	40.90	40.95	1,007,858	-0.38(-0.92%)
Jun 02, 2005	41.12	41.33	41.03	41.33	3,063,554	+0.19(+0.47%)
Jun 01, 2005	40.86	41.29	40.06	41.14	2,049,071	+0.30(+0.72%)
May 31, 2005	41.15	41.15	40.78	40.84	451,590	-0.21(-0.51%)
May 27, 2005	41.07	41.07	40.91	41.06	231,591	+0.03(+0.08%)
May 26, 2005	40.94	41.09	40.81	41.02	2,909,672	+0.34(+0.83%)
May 25, 2005	40.91	40.91	40.54	40.68	497,009	-0.15(-0.37%)
May 24, 2005	40.71	40.97	40.70	40.84	387,838	-0.09(-0.23%)
May 23, 2005	40.69	41.00	40.67	40.93	1,050,439	+0.25(+0.62%)
May 20, 2005	40.71	40.77	40.54	40.67	469,332	-0.11(-0.27%)
May 19, 2005	40.54	40.78	40.54	40.78	802,289	+0.26(+0.65%)
May 18, 2005	40.45	40.64	40.24	40.52	471,106	+0.36(+0.91%)
May 17, 2005	39.88	40.40	39.66	40.16	1,252,342	+0.22(+0.55%)
May 16, 2005	39.57	39.94	39.48	39.94	652,665	+0.37(+0.94%)
May 13, 2005	39.70	39.72	39.16	39.57	415,515	+0.06(+0.15%)
May 12, 2005	39.76	39.83	39.41	39.51	465,902	-0.14(-0.34%)
May 11, 2005	39.57	39.74	39.23	39.64	271,451	+0.18(+0.45%)
May 10, 2005	39.71	39.71	39.37	39.47	769,643	-0.25(-0.64%)
May 09, 2005	39.72	39.84	39.52	39.72	746,579	+0.21(+0.53%)
May 06, 2005	39.86	39.87	39.51	39.51	292,623	-0.03(-0.06%)
May 05, 2005	39.65	39.78	39.43	39.53	620,493	-0.03(-0.06%)
May 04, 2005	39.44	39.67	39.22	39.56	510,493	+0.34(+0.86%)
May 03, 2005	39.18	39.36	39.01	39.22	1,196,159	+0.09(+0.24%)
May 02, 2005	38.92	39.19	38.90	39.13	472,526	+0.23(+0.59%)
Apr 29, 2005	38.67	38.93	38.34	38.90	1,411,309	+0.35(+0.90%)
Apr 28, 2005	38.76	38.95	38.51	38.55	587,493	-0.36(-0.93%)
Apr 27, 2005	38.79	39.05	38.49	38.92	1,408,116	+0.10(+0.26%)
Apr 26, 2005	39.08	39.24	38.78	38.81	738,181	-0.33(-0.84%)
Apr 25, 2005	39.08	39.15	38.87	39.14	1,221,471	+0.34(+0.87%)
Apr 22, 2005	39.16	39.16	38.47	38.81	474,536	-0.36(-0.93%)
Apr 21, 2005	38.70	39.17	38.65	39.17	1,159,611	+0.85(+2.21%)
Apr 20, 2005	38.87	39.02	38.32	38.32	1,451,761	-0.54(-1.39%)
Apr 19, 2005	38.87	38.93	38.64	38.87	811,396	+0.22(+0.57%)
Apr 18, 2005	38.76	38.76	38.44	38.65	638,590	+0.04(+0.11%)
Apr 15, 2005	38.98	39.13	38.60	38.60	1,761,889	-0.31(-0.80%)
Apr 14, 2005	39.44	39.63	38.92	38.92	821,213	-0.63(-1.58%)
Apr 13, 2005	39.74	39.91	39.43	39.54	261,042	-0.41(-1.02%)
Apr 12, 2005	39.74	40.01	39.31	39.95	525,751	+0.21(+0.53%)
Apr 11, 2005	39.87	39.92	39.66	39.74	292,268	-0.01(-0.02%)
Apr 08, 2005	40.19	40.19	39.74	39.74	536,515	-0.34(-0.84%)
Apr 07, 2005	39.79	40.11	39.70	40.08	216,214	+0.30(+0.77%)
Apr 06, 2005	39.76	40.02	39.71	39.78	475,719	-0.01(-0.02%)
Apr 05, 2005	39.53	39.83	39.53	39.79	457,031	+0.36(+0.90%)
Apr 04, 2005	39.19	39.56	39.14	39.43	730,611	+0.10(+0.26%)

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.