Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	33.23	33.93	33.10	33.44	4,597,362	+0.26(+0.78%)
Jun 29, 2005	33.15	33.59	32.86	33.19	3,838,484	-0.04(-0.12%)
Jun 28, 2005	33.76	33.98	33.10	33.23	6,556,078	-1.11(-3.23%)
Jun 27, 2005	33.99	34.52	33.81	34.34	4,423,402	+0.53(+1.58%)
Jun 24, 2005	34.14	34.22	33.42	33.80	6,985,977	-0.34(-1.01%)
Jun 23, 2005	32.80	34.22	32.75	34.14	14,487,622	+1.41(+4.31%)
Jun 22, 2005	32.50	32.80	32.07	32.73	7,289,650	+0.48(+1.49%)
Jun 21, 2005	32.73	32.92	32.24	32.25	4,996,954	-0.55(-1.67%)
Jun 20, 2005	32.65	32.91	32.34	32.80	7,273,436	+0.30(+0.93%)
Jun 17, 2005	32.93	32.93	32.24	32.49	8,247,642	+0.04(+0.12%)
Jun 16, 2005	32.20	32.47	32.07	32.45	4,517,504	+0.36(+1.11%)
Jun 15, 2005	32.07	32.24	31.78	32.10	4,745,713	+0.20(+0.64%)
Jun 14, 2005	31.68	31.91	31.52	31.89	3,723,773	+0.15(+0.48%)
Jun 13, 2005	31.35	31.83	31.27	31.74	3,607,244	+0.35(+1.11%)
Jun 10, 2005	31.76	31.93	31.13	31.39	4,884,668	-0.40(-1.25%)
Jun 09, 2005	31.52	31.93	31.36	31.79	3,845,303	+0.41(+1.30%)
Jun 08, 2005	30.93	31.81	30.86	31.38	5,075,145	+0.45(+1.45%)
Jun 07, 2005	31.55	31.70	30.93	30.93	3,650,886	-0.56(-1.78%)
Jun 06, 2005	31.17	31.54	31.07	31.49	3,378,126	+0.49(+1.58%)
Jun 03, 2005	31.00	31.29	30.73	31.00	3,481,169	+0.07(+0.23%)
Jun 02, 2005	30.99	31.25	30.69	30.93	3,280,994	-0.05(-0.17%)
Jun 01, 2005	30.16	31.07	30.16	30.98	3,299,329	+0.69(+2.29%)
May 31, 2005	30.55	30.60	30.14	30.29	3,594,061	-0.43(-1.40%)
May 27, 2005	29.85	30.76	29.85	30.72	2,766,387	+0.87(+2.92%)
May 26, 2005	29.84	29.97	29.69	29.85	3,856,062	-0.09(-0.29%)
May 25, 2005	29.51	30.18	29.21	29.93	3,850,303	+0.43(+1.45%)
May 24, 2005	29.22	29.56	29.04	29.51	3,245,080	+0.34(+1.15%)
May 23, 2005	28.54	29.43	28.38	29.17	5,405,033	+0.57(+2.01%)
May 20, 2005	29.27	29.27	28.55	28.59	4,485,076	-0.67(-2.28%)
May 19, 2005	28.46	29.34	28.44	29.26	3,236,443	+0.67(+2.33%)
May 18, 2005	28.89	29.43	28.26	28.59	4,463,103	-0.13(-0.44%)
May 17, 2005	27.65	28.83	27.65	28.72	4,727,983	+0.68(+2.42%)
May 16, 2005	27.56	28.17	26.79	28.04	6,001,922	+0.43(+1.55%)
May 13, 2005	28.40	28.57	27.39	27.61	7,184,031	-0.63(-2.24%)
May 12, 2005	29.72	29.72	28.17	28.24	6,975,825	-1.47(-4.95%)
May 11, 2005	29.24	29.80	28.97	29.72	5,109,392	+0.48(+1.65%)
May 10, 2005	29.70	29.85	29.13	29.23	4,722,225	-0.65(-2.16%)
May 09, 2005	29.51	29.93	29.47	29.88	3,894,097	+0.50(+1.68%)
May 06, 2005	30.09	30.29	29.32	29.39	3,557,390	-0.52(-1.74%)
May 05, 2005	29.86	30.33	29.43	29.91	4,373,396	+0.34(+1.14%)
May 04, 2005	28.71	29.72	28.54	29.57	6,716,855	-0.11(-0.36%)
May 03, 2005	29.86	30.16	29.23	29.68	6,290,895	-0.98(-3.21%)
May 02, 2005	29.81	30.69	29.45	30.66	3,943,496	+0.85(+2.86%)
Apr 29, 2005	30.08	30.33	29.45	29.81	5,911,911	+0.11(+0.38%)
Apr 28, 2005	29.93	29.96	29.37	29.70	5,675,671	-0.49(-1.62%)
Apr 27, 2005	30.59	30.85	29.89	30.18	4,895,730	-0.68(-2.20%)
Apr 26, 2005	31.12	31.30	30.81	30.86	4,830,268	-0.25(-0.81%)
Apr 25, 2005	30.60	31.15	30.60	31.12	4,409,915	+0.71(+2.32%)
Apr 22, 2005	30.07	30.70	29.87	30.41	4,295,205	+0.23(+0.77%)
Apr 21, 2005	29.17	30.28	29.12	30.18	4,916,945	+1.04(+3.55%)
Apr 20, 2005	29.73	30.08	29.10	29.14	7,325,866	-0.84(-2.80%)
Apr 19, 2005	29.69	30.29	29.60	29.98	5,694,764	+0.61(+2.09%)
Apr 18, 2005	28.38	29.47	28.36	29.37	5,710,978	+0.39(+1.34%)
Apr 15, 2005	29.96	30.01	28.64	28.98	8,357,049	-1.07(-3.56%)
Apr 14, 2005	30.36	30.96	29.99	30.05	6,456,521	+0.05(+0.15%)
Apr 13, 2005	30.52	30.77	29.96	30.00	5,677,944	-0.51(-1.69%)
Apr 12, 2005	31.03	31.11	30.40	30.51	5,224,102	-0.64(-2.05%)
Apr 11, 2005	30.96	31.27	30.67	31.15	5,560,051	+0.20(+0.66%)
Apr 08, 2005	31.71	31.91	30.94	30.95	5,895,091	-1.21(-3.78%)
Apr 07, 2005	32.67	32.86	31.72	32.16	5,670,064	-0.16(-0.51%)
Apr 06, 2005	32.14	32.66	31.78	32.33	5,306,839	+0.34(+1.07%)
Apr 05, 2005	32.11	32.84	31.84	31.99	5,705,978	-0.70(-2.14%)
Apr 04, 2005	33.00	33.43	32.30	32.69	7,826,077	-0.01(-0.04%)

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.