Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	42.38	42.96	42.15	42.22	185,839	-0.28(-0.65%)
Jun 29, 2005	42.57	42.57	42.04	42.50	211,399	-0.08(-0.18%)
Jun 28, 2005	42.23	42.67	42.06	42.57	256,654	+0.33(+0.79%)
Jun 27, 2005	42.53	42.53	42.01	42.24	284,206	+0.19(+0.45%)
Jun 24, 2005	41.41	42.19	41.33	42.05	357,955	+0.58(+1.40%)
Jun 23, 2005	42.05	42.43	41.19	41.47	274,463	-0.58(-1.38%)
Jun 22, 2005	41.24	42.21	41.15	42.05	374,192	+0.81(+1.97%)
Jun 21, 2005	40.57	41.76	40.11	41.24	603,715	+3.06(+8.03%)
Jun 20, 2005	38.42	38.42	38.08	38.17	204,171	-0.31(-0.82%)
Jun 17, 2005	39.14	39.23	38.24	38.49	341,822	-0.36(-0.93%)
Jun 16, 2005	38.76	39.04	38.60	38.85	137,650	+0.18(+0.47%)
Jun 15, 2005	38.47	38.71	38.23	38.67	189,505	+0.35(+0.92%)
Jun 14, 2005	38.14	38.35	37.99	38.32	187,934	+0.14(+0.38%)
Jun 13, 2005	38.01	38.24	37.70	38.17	154,935	+0.18(+0.48%)
Jun 10, 2005	38.28	38.36	37.28	37.99	136,393	-0.35(-0.92%)
Jun 09, 2005	38.18	38.41	37.99	38.35	123,508	+0.16(+0.42%)
Jun 08, 2005	39.08	39.21	38.14	38.18	136,079	-1.06(-2.70%)
Jun 07, 2005	39.29	39.86	39.14	39.24	100,043	+0.11(+0.27%)
Jun 06, 2005	39.15	39.27	38.92	39.14	213,180	-0.01(-0.02%)
Jun 03, 2005	39.42	39.88	39.01	39.15	171,068	-0.42(-1.06%)
Jun 02, 2005	40.09	40.09	39.44	39.57	196,210	-0.70(-1.73%)
Jun 01, 2005	40.25	40.52	39.76	40.26	293,110	-0.22(-0.54%)
May 31, 2005	41.73	41.73	40.28	40.48	536,147	-1.40(-3.35%)
May 27, 2005	41.57	42.00	41.43	41.89	145,612	+0.17(+0.41%)
May 26, 2005	40.86	41.83	40.86	41.72	186,258	+0.83(+2.03%)
May 25, 2005	41.05	41.17	40.60	40.88	161,745	-0.16(-0.40%)
May 24, 2005	40.78	41.28	40.59	41.05	216,323	+0.03(+0.07%)
May 23, 2005	40.38	41.52	40.30	41.02	118,794	+0.59(+1.46%)
May 20, 2005	40.56	40.56	40.24	40.43	104,652	-0.12(-0.31%)
May 19, 2005	40.05	40.57	39.97	40.55	105,490	+0.45(+1.12%)
May 18, 2005	39.04	40.17	38.53	40.10	295,729	+1.54(+3.99%)
May 17, 2005	38.14	38.63	38.00	38.57	198,724	-0.02(-0.05%)
May 16, 2005	37.61	38.67	37.57	38.58	187,305	+1.09(+2.90%)
May 13, 2005	38.18	38.40	37.15	37.50	219,047	-0.70(-1.82%)
May 12, 2005	38.75	38.99	37.96	38.19	239,789	-0.55(-1.43%)
May 11, 2005	38.95	39.25	38.18	38.75	187,934	-0.15(-0.39%)
May 10, 2005	39.63	39.63	38.52	38.90	217,161	-0.73(-1.85%)
May 09, 2005	38.32	39.74	38.04	39.63	205,323	+1.36(+3.54%)
May 06, 2005	38.57	38.95	38.10	38.28	275,511	-0.30(-0.77%)
May 05, 2005	37.73	38.95	37.66	38.57	262,416	+0.85(+2.25%)
May 04, 2005	36.56	37.90	36.35	37.73	283,787	+1.16(+3.19%)
May 03, 2005	36.27	36.86	36.26	36.56	407,086	+0.26(+0.71%)
May 02, 2005	35.79	36.43	35.32	36.30	411,486	+0.51(+1.41%)
Apr 29, 2005	35.46	36.94	35.44	35.80	883,521	+0.57(+1.63%)
Apr 28, 2005	43.87	43.88	35.03	35.22	1,890,866	-9.22(-20.75%)
Apr 27, 2005	43.99	44.95	43.15	44.45	185,210	+0.34(+0.78%)
Apr 26, 2005	44.56	45.00	43.89	44.10	153,469	-0.46(-1.03%)
Apr 25, 2005	44.22	44.75	43.15	44.56	166,249	+1.25(+2.89%)
Apr 22, 2005	43.24	43.68	42.80	43.31	145,612	-0.01(-0.02%)
Apr 21, 2005	42.52	43.34	42.38	43.32	159,021	+0.94(+2.21%)
Apr 20, 2005	43.39	43.48	42.38	42.38	124,346	-1.00(-2.31%)
Apr 19, 2005	42.86	44.09	42.81	43.39	227,846	+0.70(+1.63%)
Apr 18, 2005	41.95	42.88	41.86	42.69	229,941	+0.62(+1.47%)
Apr 15, 2005	42.93	43.34	41.68	42.07	150,955	-0.86(-2.00%)
Apr 14, 2005	44.63	44.63	42.81	42.93	133,355	-1.91(-4.26%)
Apr 13, 2005	45.30	45.57	44.21	44.84	163,840	-0.42(-0.93%)
Apr 12, 2005	44.01	45.58	43.25	45.26	198,933	+0.82(+1.85%)
Apr 11, 2005	43.91	44.88	43.34	44.44	209,828	+0.73(+1.66%)
Apr 08, 2005	44.67	44.70	43.54	43.71	99,205	-1.06(-2.37%)
Apr 07, 2005	44.67	44.85	43.91	44.77	116,699	+0.00(+0.00%)
Apr 06, 2005	44.15	44.98	43.96	44.77	162,687	+0.39(+0.88%)
Apr 05, 2005	44.10	44.62	44.10	44.38	121,518	+0.18(+0.41%)
Apr 04, 2005	43.43	44.44	43.24	44.20	266,502	+0.40(+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.