Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	34.16	34.30	33.13	33.36	19,701,908	-1.18(-3.42%)
Jun 29, 2005	31.73	34.75	31.73	34.54	52,998,696	+3.95(+12.90%)
Jun 28, 2005	29.04	30.70	29.02	30.60	11,754,361	+1.75(+6.07%)
Jun 27, 2005	28.68	29.09	28.45	28.85	4,192,102	+0.18(+0.61%)
Jun 24, 2005	28.87	29.17	28.39	28.67	6,319,596	-0.06(-0.20%)
Jun 23, 2005	29.83	30.01	28.57	28.73	8,918,293	-1.10(-3.68%)
Jun 22, 2005	28.65	30.00	28.46	29.83	11,540,017	+1.18(+4.11%)
Jun 21, 2005	28.36	28.71	28.29	28.65	4,166,416	+0.41(+1.44%)
Jun 20, 2005	28.80	28.81	28.06	28.24	4,809,448	-0.56(-1.93%)
Jun 17, 2005	29.00	29.04	28.52	28.80	4,013,187	-0.09(-0.32%)
Jun 16, 2005	29.25	29.52	28.58	28.89	8,006,003	-0.26(-0.88%)
Jun 15, 2005	28.51	29.47	28.51	29.15	9,179,579	+0.70(+2.47%)
Jun 14, 2005	28.11	28.69	27.77	28.45	8,459,491	-0.05(-0.18%)
Jun 13, 2005	27.92	29.02	27.47	28.50	10,359,356	+0.58(+2.07%)
Jun 10, 2005	28.14	28.16	27.38	27.92	5,043,277	-0.19(-0.68%)
Jun 09, 2005	27.44	28.20	27.21	28.11	6,572,026	+0.62(+2.26%)
Jun 08, 2005	27.66	28.13	27.34	27.49	9,997,983	-0.15(-0.56%)
Jun 07, 2005	28.56	29.12	27.61	27.64	13,485,940	-0.78(-2.76%)
Jun 06, 2005	27.44	28.45	26.68	28.43	15,793,234	+0.63(+2.28%)
Jun 03, 2005	26.59	27.94	26.54	27.80	17,115,612	+1.60(+6.12%)
Jun 02, 2005	24.33	26.31	24.33	26.19	15,206,004	+2.03(+8.41%)
Jun 01, 2005	23.96	24.60	23.82	24.16	8,070,661	-0.25(-1.01%)
May 31, 2005	24.03	24.42	23.72	24.41	8,320,433	+0.38(+1.59%)
May 27, 2005	23.94	24.10	23.85	24.03	2,694,353	+0.06(+0.23%)
May 26, 2005	23.89	24.01	23.80	23.97	3,760,757	+0.19(+0.81%)
May 25, 2005	24.21	24.26	23.63	23.78	4,417,960	-0.31(-1.29%)
May 24, 2005	23.86	24.17	23.65	24.09	5,192,963	+0.17(+0.73%)
May 23, 2005	23.65	24.16	23.62	23.91	9,160,979	+0.32(+1.33%)
May 20, 2005	23.13	23.62	22.92	23.60	5,430,336	+0.47(+2.01%)
May 19, 2005	23.08	23.13	22.76	23.13	5,061,877	+0.06(+0.25%)
May 18, 2005	22.94	23.08	22.63	23.08	7,252,257	+0.37(+1.64%)
May 17, 2005	22.33	23.03	22.27	22.70	8,234,518	+0.35(+1.56%)
May 16, 2005	21.96	22.36	21.82	22.36	7,362,972	+0.78(+3.59%)
May 13, 2005	21.60	21.81	21.31	21.58	4,868,791	+0.19(+0.87%)
May 12, 2005	21.99	22.02	21.40	21.40	4,901,562	-0.65(-2.94%)
May 11, 2005	21.80	22.13	21.65	22.04	4,570,304	-0.12(-0.52%)
May 10, 2005	22.43	22.43	22.10	22.16	2,909,583	-0.34(-1.52%)
May 09, 2005	22.49	22.52	22.21	22.50	2,981,326	+0.10(+0.46%)
May 06, 2005	22.47	22.58	22.31	22.40	3,486,185	+0.05(+0.23%)
May 05, 2005	22.39	22.80	22.08	22.35	5,766,908	+0.01(+0.04%)
May 04, 2005	21.73	22.60	21.69	22.34	8,708,378	+0.69(+3.17%)
May 03, 2005	21.78	22.13	21.56	21.65	5,936,966	-0.13(-0.62%)
May 02, 2005	22.13	22.35	21.55	21.78	7,155,714	-0.29(-1.31%)
Apr 29, 2005	22.23	22.24	21.51	22.07	6,605,683	+0.08(+0.36%)
Apr 28, 2005	22.37	22.52	21.88	22.00	5,909,509	-0.37(-1.66%)
Apr 27, 2005	21.45	22.56	21.40	22.37	13,420,396	+0.98(+4.59%)
Apr 26, 2005	20.90	21.76	20.89	21.38	14,235,257	+1.29(+6.40%)
Apr 25, 2005	19.33	20.23	19.28	20.10	7,412,572	+0.79(+4.10%)
Apr 22, 2005	19.19	19.64	19.00	19.31	5,470,193	+0.12(+0.61%)
Apr 21, 2005	19.33	19.60	18.49	19.19	13,427,482	-0.14(-0.74%)
Apr 20, 2005	19.72	19.86	19.08	19.33	5,171,706	-0.41(-2.07%)
Apr 19, 2005	19.76	19.76	19.53	19.74	5,305,449	+0.24(+1.25%)
Apr 18, 2005	19.41	19.87	19.00	19.50	8,004,232	+0.19(+0.96%)
Apr 15, 2005	19.95	20.22	19.19	19.31	11,852,676	-0.90(-4.44%)
Apr 14, 2005	20.99	21.07	20.13	20.21	8,895,264	-0.76(-3.64%)
Apr 13, 2005	20.94	21.12	20.92	20.97	3,586,271	+0.03(+0.13%)
Apr 12, 2005	20.81	20.99	20.71	20.94	5,289,507	+0.03(+0.16%)
Apr 11, 2005	21.06	21.08	20.89	20.91	2,621,724	-0.13(-0.62%)
Apr 08, 2005	21.21	21.37	20.88	21.04	2,805,068	-0.17(-0.81%)
Apr 07, 2005	21.30	21.42	21.09	21.21	3,590,700	-0.20(-0.95%)
Apr 06, 2005	21.29	21.65	21.29	21.42	3,737,729	+0.10(+0.47%)
Apr 05, 2005	21.27	21.43	21.03	21.32	4,321,417	-0.01(-0.03%)
Apr 04, 2005	20.72	21.45	20.46	21.32	8,009,546	+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.