Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	41.64	42.20	41.40	41.48	189,161	-0.27(-0.65%)
Jun 29, 2005	41.82	41.83	41.30	41.75	215,178	-0.08(-0.18%)
Jun 28, 2005	41.49	41.92	41.32	41.83	261,243	+0.33(+0.79%)
Jun 27, 2005	41.78	41.78	41.27	41.50	289,286	+0.19(+0.45%)
Jun 24, 2005	40.68	41.45	40.61	41.31	364,354	+0.57(+1.40%)
Jun 23, 2005	41.31	41.69	40.47	40.74	279,370	-0.57(-1.38%)
Jun 22, 2005	40.51	41.47	40.43	41.31	380,881	+0.80(+1.97%)
Jun 21, 2005	39.86	41.03	39.41	40.51	614,507	+3.01(+8.03%)
Jun 20, 2005	37.75	37.75	37.41	37.50	207,821	-0.31(-0.82%)
Jun 17, 2005	38.45	38.54	37.57	37.81	347,933	-0.36(-0.93%)
Jun 16, 2005	38.08	38.36	37.93	38.17	140,111	+0.18(+0.47%)
Jun 15, 2005	37.79	38.03	37.56	37.99	192,893	+0.35(+0.92%)
Jun 14, 2005	37.47	37.67	37.33	37.64	191,293	+0.14(+0.38%)
Jun 13, 2005	37.34	37.57	37.03	37.50	157,705	+0.18(+0.48%)
Jun 10, 2005	37.61	37.69	36.62	37.33	138,832	-0.35(-0.92%)
Jun 09, 2005	37.51	37.74	37.33	37.67	125,716	+0.16(+0.42%)
Jun 08, 2005	38.39	38.53	37.47	37.51	138,512	-1.04(-2.70%)
Jun 07, 2005	38.60	39.16	38.45	38.55	101,831	+0.10(+0.27%)
Jun 06, 2005	38.46	38.58	38.24	38.45	216,991	-0.01(-0.02%)
Jun 03, 2005	38.73	39.18	38.33	38.46	174,126	-0.41(-1.06%)
Jun 02, 2005	39.39	39.39	38.75	38.87	199,717	-0.68(-1.73%)
Jun 01, 2005	39.54	39.81	39.06	39.56	298,350	-0.22(-0.54%)
May 31, 2005	41.00	41.00	39.58	39.77	545,731	-1.38(-3.35%)
May 27, 2005	40.84	41.26	40.70	41.15	148,215	+0.17(+0.41%)
May 26, 2005	40.14	41.10	40.14	40.98	189,587	+0.82(+2.03%)
May 25, 2005	40.33	40.45	39.89	40.17	164,636	-0.16(-0.40%)
May 24, 2005	40.06	40.55	39.88	40.33	220,190	+0.03(+0.07%)
May 23, 2005	39.67	40.80	39.59	40.30	120,918	+0.58(+1.46%)
May 20, 2005	39.85	39.85	39.53	39.72	106,523	-0.12(-0.31%)
May 19, 2005	39.34	39.86	39.27	39.84	107,376	+0.44(+1.12%)
May 18, 2005	38.36	39.46	37.85	39.40	301,015	+1.51(+3.99%)
May 17, 2005	37.47	37.95	37.33	37.89	202,276	-0.02(-0.05%)
May 16, 2005	36.95	37.99	36.91	37.91	190,654	+1.07(+2.90%)
May 13, 2005	37.51	37.73	36.50	36.84	222,962	-0.68(-1.82%)
May 12, 2005	38.07	38.31	37.30	37.52	244,075	-0.54(-1.43%)
May 11, 2005	38.26	38.56	37.51	38.07	191,293	-0.15(-0.39%)
May 10, 2005	38.94	38.94	37.84	38.22	221,043	-0.72(-1.85%)
May 09, 2005	37.64	39.04	37.37	38.94	208,994	+1.33(+3.54%)
May 06, 2005	37.90	38.26	37.43	37.61	280,436	-0.29(-0.77%)
May 05, 2005	37.06	38.26	37.00	37.90	267,107	+0.83(+2.25%)
May 04, 2005	35.92	37.23	35.71	37.06	288,860	+1.14(+3.19%)
May 03, 2005	35.64	36.21	35.62	35.92	414,363	+0.25(+0.71%)
May 02, 2005	35.16	35.79	34.70	35.67	418,841	+0.50(+1.41%)
Apr 29, 2005	34.84	36.29	34.82	35.17	899,315	+0.56(+1.63%)
Apr 28, 2005	43.10	43.11	34.42	34.61	1,924,668	-9.06(-20.75%)
Apr 27, 2005	43.21	44.16	42.39	43.67	188,521	+0.34(+0.78%)
Apr 26, 2005	43.78	44.21	43.12	43.33	156,212	-0.45(-1.03%)
Apr 25, 2005	43.44	43.97	42.39	43.78	169,221	+1.23(+2.89%)
Apr 22, 2005	42.48	42.91	42.05	42.55	148,215	-0.01(-0.02%)
Apr 21, 2005	41.77	42.58	41.64	42.56	161,864	+0.92(+2.21%)
Apr 20, 2005	42.62	42.72	41.64	41.64	126,569	-0.98(-2.31%)
Apr 19, 2005	42.11	43.32	42.06	42.62	231,919	+0.68(+1.63%)
Apr 18, 2005	41.22	42.13	41.12	41.94	234,052	+0.61(+1.47%)
Apr 15, 2005	42.17	42.58	40.95	41.33	153,653	-0.84(-2.00%)
Apr 14, 2005	43.84	43.84	42.06	42.17	135,739	-1.88(-4.26%)
Apr 13, 2005	44.51	44.77	43.43	44.05	166,769	-0.41(-0.93%)
Apr 12, 2005	43.23	44.78	42.49	44.46	202,490	+0.81(+1.85%)
Apr 11, 2005	43.14	44.09	42.58	43.66	213,579	+0.71(+1.66%)
Apr 08, 2005	43.89	43.92	42.77	42.94	100,978	-1.04(-2.37%)
Apr 07, 2005	43.89	44.06	43.14	43.98	118,785	+0.00(+0.00%)
Apr 06, 2005	43.37	44.19	43.19	43.98	165,596	+0.38(+0.88%)
Apr 05, 2005	43.33	43.83	43.33	43.60	123,690	+0.18(+0.41%)
Apr 04, 2005	42.67	43.66	42.48	43.42	271,266	+0.39(+0.92%)

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.