Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	38.95	39.64	38.95	39.40	563,100	+0.40(+1.03%)
Jun 29, 2005	39.44	39.45	38.85	39.00	779,600	-0.49(-1.24%)
Jun 28, 2005	39.17	39.51	38.99	39.49	463,900	+0.58(+1.49%)
Jun 27, 2005	38.93	39.24	38.89	38.91	702,700	-0.02(-0.04%)
Jun 24, 2005	40.15	40.16	38.92	38.92	1,867,400	-1.36(-3.36%)
Jun 23, 2005	40.95	40.95	40.22	40.28	481,600	-0.58(-1.42%)
Jun 22, 2005	40.83	41.10	40.59	40.86	411,600	+0.31(+0.76%)
Jun 21, 2005	40.52	40.60	39.80	40.55	424,600	+0.06(+0.16%)
Jun 20, 2005	40.32	40.55	40.05	40.48	336,300	+0.16(+0.40%)
Jun 17, 2005	40.50	40.50	40.09	40.33	671,100	+0.12(+0.31%)
Jun 16, 2005	40.16	40.30	39.83	40.20	527,400	-0.00(-0.01%)
Jun 15, 2005	40.75	40.75	39.85	40.20	824,500	-0.37(-0.91%)
Jun 14, 2005	41.08	41.08	40.33	40.58	750,300	-1.05(-2.53%)
Jun 13, 2005	42.10	42.23	41.42	41.63	817,400	-0.66(-1.57%)
Jun 10, 2005	42.45	42.58	42.12	42.30	603,300	+0.07(+0.17%)
Jun 09, 2005	41.77	42.34	41.65	42.23	727,300	+0.48(+1.16%)
Jun 08, 2005	41.75	42.15	41.61	41.74	519,800	+0.26(+0.63%)
Jun 07, 2005	41.70	41.94	41.44	41.48	453,000	-0.01(-0.01%)
Jun 06, 2005	41.45	41.56	41.30	41.48	401,100	+0.15(+0.36%)
Jun 03, 2005	41.48	41.60	41.20	41.34	582,900	-0.10(-0.25%)
Jun 02, 2005	41.30	41.52	41.16	41.44	374,000	+0.13(+0.33%)
Jun 01, 2005	41.60	41.60	41.09	41.30	523,900	-0.15(-0.36%)
May 31, 2005	41.45	41.65	41.20	41.45	463,200	+0.03(+0.08%)
May 27, 2005	41.27	41.53	41.12	41.42	405,400	+0.34(+0.82%)
May 26, 2005	41.23	41.30	40.91	41.09	544,300	+0.12(+0.31%)
May 25, 2005	41.42	41.42	40.92	40.96	647,900	-0.38(-0.93%)
May 24, 2005	41.60	41.70	41.20	41.34	356,000	-0.09(-0.22%)
May 23, 2005	41.17	41.62	41.17	41.44	589,200	+0.10(+0.24%)
May 20, 2005	41.48	41.48	40.99	41.34	517,600	-0.02(-0.04%)
May 19, 2005	41.25	41.47	41.05	41.35	514,000	+0.05(+0.11%)
May 18, 2005	40.73	41.42	40.68	41.30	1,035,500	+0.53(+1.31%)
May 17, 2005	40.60	40.77	40.21	40.77	666,300	+0.12(+0.30%)
May 16, 2005	39.65	40.75	39.43	40.65	1,483,300	+1.42(+3.63%)
May 13, 2005	39.88	39.90	38.94	39.23	1,081,000	-0.27(-0.70%)
May 12, 2005	39.62	40.01	39.30	39.50	962,200	-0.05(-0.14%)
May 11, 2005	39.34	39.62	39.23	39.55	955,400	+0.15(+0.37%)
May 10, 2005	39.50	39.69	39.28	39.41	553,900	-0.15(-0.38%)
May 09, 2005	40.00	40.00	39.42	39.56	520,600	-0.48(-1.21%)
May 06, 2005	40.31	40.62	39.93	40.05	669,300	-0.21(-0.53%)
May 05, 2005	40.09	40.59	40.02	40.26	639,900	+0.14(+0.35%)
May 04, 2005	40.08	40.31	39.82	40.12	557,100	+0.33(+0.83%)
May 03, 2005	39.45	40.15	39.35	39.79	771,500	+0.34(+0.86%)
May 02, 2005	38.96	39.50	38.85	39.45	547,100	+0.47(+1.19%)
Apr 29, 2005	38.84	38.98	38.35	38.98	609,500	+0.21(+0.55%)
Apr 28, 2005	39.34	39.42	38.76	38.77	694,700	-0.51(-1.30%)
Apr 27, 2005	39.17	39.65	38.55	39.28	1,107,700	+0.72(+1.85%)
Apr 26, 2005	39.38	39.38	38.24	38.56	1,126,700	-0.81(-2.06%)
Apr 25, 2005	39.00	39.75	39.00	39.38	585,200	+0.56(+1.46%)
Apr 22, 2005	38.98	39.42	38.61	38.81	787,000	+0.00(+0.00%)
Apr 21, 2005	38.73	39.05	38.52	38.81	846,500	+0.23(+0.61%)
Apr 20, 2005	39.07	40.00	38.53	38.58	1,105,700	-0.40(-1.03%)
Apr 19, 2005	38.88	39.25	38.59	38.98	530,400	+0.08(+0.21%)
Apr 18, 2005	38.91	39.10	38.45	38.90	703,200	+0.08(+0.21%)
Apr 15, 2005	39.33	39.49	38.78	38.81	1,058,500	-0.68(-1.72%)
Apr 14, 2005	39.95	40.08	39.44	39.49	545,800	-0.50(-1.24%)
Apr 13, 2005	39.88	40.25	39.85	39.99	425,200	+0.17(+0.43%)
Apr 12, 2005	40.17	40.35	39.50	39.82	555,500	-0.35(-0.88%)
Apr 11, 2005	40.02	40.44	39.96	40.17	597,200	+0.11(+0.29%)
Apr 08, 2005	40.42	40.55	40.02	40.06	434,000	-0.19(-0.47%)
Apr 07, 2005	40.15	40.33	40.02	40.25	667,300	+0.20(+0.50%)
Apr 06, 2005	39.77	40.50	39.67	40.05	758,300	+0.38(+0.95%)
Apr 05, 2005	39.77	40.00	39.59	39.67	701,500	+0.07(+0.18%)
Apr 04, 2005	39.99	40.41	39.54	39.60	818,300	-0.39(-0.96%)

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.