Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	48.55	48.83	47.71	47.96	1,412,053	-0.47(-0.98%)
Jun 29, 2005	48.82	49.56	48.01	48.43	2,758,782	+0.10(+0.20%)
Jun 28, 2005	47.47	48.49	47.42	48.33	1,521,642	+1.24(+2.64%)
Jun 27, 2005	46.60	47.12	46.27	47.09	974,412	+0.32(+0.69%)
Jun 24, 2005	47.75	47.82	46.76	46.77	1,492,132	-1.10(-2.29%)
Jun 23, 2005	48.74	49.16	47.84	47.87	1,146,317	-0.87(-1.79%)
Jun 22, 2005	48.52	48.86	48.11	48.74	1,512,760	+0.59(+1.22%)
Jun 21, 2005	48.08	48.34	47.50	48.15	1,063,230	+0.00(+0.00%)
Jun 20, 2005	48.14	48.17	47.13	48.15	1,579,516	+0.02(+0.04%)
Jun 17, 2005	48.75	49.04	48.03	48.13	2,538,028	-0.60(-1.23%)
Jun 16, 2005	47.74	49.04	47.24	48.73	2,760,215	+1.00(+2.09%)
Jun 15, 2005	48.17	48.33	47.28	47.73	1,906,565	-0.10(-0.22%)
Jun 14, 2005	46.27	47.89	46.27	47.84	3,402,421	+1.38(+2.98%)
Jun 13, 2005	46.83	47.11	46.29	46.46	1,631,088	-0.38(-0.80%)
Jun 10, 2005	46.78	46.87	46.25	46.83	1,278,683	+0.06(+0.12%)
Jun 09, 2005	46.00	46.97	45.86	46.78	2,137,490	+0.90(+1.96%)
Jun 08, 2005	47.43	47.57	45.86	45.88	2,207,971	-1.56(-3.30%)
Jun 07, 2005	46.14	47.82	46.02	47.44	4,172,554	+1.73(+3.79%)
Jun 06, 2005	45.16	45.80	44.71	45.71	2,625,842	+0.28(+0.61%)
Jun 03, 2005	45.37	46.26	44.85	45.43	5,256,270	+0.06(+0.12%)
Jun 02, 2005	42.72	45.85	42.72	45.37	12,324,701	+4.89(+12.09%)
Jun 01, 2005	40.02	41.06	39.82	40.48	2,107,264	+0.46(+1.15%)
May 31, 2005	40.31	40.31	39.34	40.02	4,418,951	-0.19(-0.47%)
May 27, 2005	40.04	40.47	39.71	40.21	1,690,968	+0.17(+0.42%)
May 26, 2005	39.79	40.07	39.25	40.04	2,684,433	+0.66(+1.67%)
May 25, 2005	39.18	39.43	38.71	39.38	2,325,582	+0.21(+0.53%)
May 24, 2005	38.99	39.29	38.88	39.18	2,233,470	+0.08(+0.21%)
May 23, 2005	38.15	39.34	38.12	39.09	3,463,161	+1.05(+2.77%)
May 20, 2005	37.63	38.44	36.66	38.04	9,027,857	-0.50(-1.29%)
May 19, 2005	39.58	39.79	38.14	38.53	5,484,330	-1.07(-2.70%)
May 18, 2005	40.00	40.28	39.20	39.60	7,997,718	-1.58(-3.83%)
May 17, 2005	40.84	41.18	40.45	41.18	2,475,426	+0.34(+0.82%)
May 16, 2005	39.92	40.95	39.78	40.84	1,676,786	+1.16(+2.92%)
May 13, 2005	39.85	40.34	38.98	39.68	1,807,720	-0.17(-0.42%)
May 12, 2005	40.88	41.12	39.61	39.85	2,849,318	-1.10(-2.68%)
May 11, 2005	40.48	40.95	40.16	40.95	1,433,684	+0.57(+1.42%)
May 10, 2005	40.49	40.66	40.24	40.38	1,560,464	-0.16(-0.40%)
May 09, 2005	40.07	40.73	40.00	40.54	1,168,378	+0.72(+1.81%)
May 06, 2005	40.33	40.66	39.78	39.82	1,522,788	-0.43(-1.06%)
May 05, 2005	40.12	40.83	39.79	40.24	2,727,553	+0.44(+1.10%)
May 04, 2005	39.13	40.05	38.89	39.80	2,241,063	+0.71(+1.82%)
May 03, 2005	38.31	39.23	38.31	39.09	1,846,112	+0.77(+2.02%)
May 02, 2005	37.83	38.53	37.83	38.32	1,981,916	+0.66(+1.74%)
Apr 29, 2005	38.27	38.37	36.45	37.66	2,832,701	-0.47(-1.23%)
Apr 28, 2005	38.64	38.78	37.97	38.13	1,393,430	-0.51(-1.32%)
Apr 27, 2005	38.01	39.19	38.01	38.64	1,704,434	+0.63(+1.65%)
Apr 26, 2005	38.32	38.76	37.90	38.01	1,631,231	-0.46(-1.20%)
Apr 25, 2005	38.20	39.02	38.19	38.47	1,718,329	+0.45(+1.18%)
Apr 22, 2005	38.94	38.94	37.59	38.02	1,432,968	-1.05(-2.70%)
Apr 21, 2005	38.36	39.15	38.26	39.08	879,435	+1.10(+2.90%)
Apr 20, 2005	39.30	39.31	37.78	37.97	1,258,771	-1.20(-3.06%)
Apr 19, 2005	38.94	39.48	38.76	39.18	1,345,440	+0.47(+1.21%)
Apr 18, 2005	38.04	38.98	38.04	38.71	1,754,573	+0.67(+1.76%)
Apr 15, 2005	39.27	39.29	37.19	38.04	3,613,291	-1.38(-3.49%)
Apr 14, 2005	40.35	40.44	39.24	39.41	1,795,543	-0.85(-2.12%)
Apr 13, 2005	41.47	41.85	40.00	40.26	4,049,786	-1.19(-2.86%)
Apr 12, 2005	41.74	41.87	40.66	41.45	1,651,573	-0.11(-0.27%)
Apr 11, 2005	41.37	41.74	41.26	41.56	1,371,369	+0.37(+0.90%)
Apr 08, 2005	40.97	41.50	40.70	41.19	1,481,674	+0.15(+0.37%)
Apr 07, 2005	41.19	41.40	40.26	41.04	2,218,572	+0.02(+0.05%)
Apr 06, 2005	41.22	41.30	40.66	41.02	1,568,486	+0.10(+0.26%)
Apr 05, 2005	40.49	41.34	40.45	40.91	1,716,324	+0.79(+1.97%)
Apr 04, 2005	39.66	40.34	39.34	40.12	1,813,450	+0.65(+1.64%)

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.