Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	35.39	35.46	35.09	35.11	613,873	-0.27(-0.76%)
Jun 29, 2005	35.47	35.50	35.29	35.38	636,199	+0.00(+0.00%)
Jun 28, 2005	35.15	35.38	35.10	35.38	748,004	+0.39(+1.11%)
Jun 27, 2005	35.04	35.08	34.89	35.00	836,604	+0.06(+0.18%)
Jun 24, 2005	35.23	35.23	34.91	34.93	774,197	-0.24(-0.68%)
Jun 23, 2005	35.58	35.58	35.16	35.17	942,257	-0.35(-0.98%)
Jun 22, 2005	35.58	35.61	35.35	35.52	666,260	+0.08(+0.22%)
Jun 21, 2005	35.47	35.55	35.36	35.44	650,087	-0.06(-0.16%)
Jun 20, 2005	35.64	35.64	35.37	35.50	1,173,250	-0.34(-0.95%)
Jun 17, 2005	35.91	35.91	35.68	35.84	813,224	+0.22(+0.62%)
Jun 16, 2005	35.47	35.64	35.38	35.62	778,592	+0.12(+0.34%)
Jun 15, 2005	35.48	35.51	35.21	35.50	569,749	+0.09(+0.24%)
Jun 14, 2005	35.23	35.46	35.15	35.41	1,202,081	+0.19(+0.53%)
Jun 13, 2005	35.15	35.33	35.00	35.22	779,999	+0.07(+0.21%)
Jun 10, 2005	35.17	35.17	35.02	35.15	1,065,840	+0.06(+0.16%)
Jun 09, 2005	35.04	35.10	34.84	35.09	436,848	-0.01(-0.02%)
Jun 08, 2005	35.07	35.25	35.00	35.10	698,254	+0.00(+0.00%)
Jun 07, 2005	35.25	35.35	35.04	35.10	912,899	+0.04(+0.11%)
Jun 06, 2005	34.99	35.08	34.88	35.06	650,087	-0.01(-0.03%)
Jun 03, 2005	35.17	35.27	34.94	35.07	576,077	-0.10(-0.27%)
Jun 02, 2005	35.18	35.21	35.06	35.17	903,055	-0.07(-0.21%)
Jun 01, 2005	34.96	35.34	34.89	35.24	5,352,056	+0.37(+1.06%)
May 31, 2005	34.96	35.00	34.81	34.87	719,174	-0.10(-0.29%)
May 27, 2005	34.81	34.98	34.81	34.97	458,647	+0.11(+0.31%)
May 26, 2005	34.87	34.90	34.77	34.86	615,631	+0.12(+0.34%)
May 25, 2005	34.76	34.82	34.60	34.75	676,983	-0.13(-0.36%)
May 24, 2005	34.90	34.91	34.75	34.87	676,807	-0.05(-0.13%)
May 23, 2005	34.90	34.98	34.78	34.92	1,091,506	+0.08(+0.23%)
May 20, 2005	34.85	34.87	34.65	34.84	586,449	-0.02(-0.05%)
May 19, 2005	34.93	34.93	34.65	34.85	912,372	+0.06(+0.18%)
May 18, 2005	34.69	34.84	34.63	34.79	1,183,095	+0.34(+0.97%)
May 17, 2005	34.18	34.48	34.03	34.46	776,659	+0.27(+0.80%)
May 16, 2005	33.79	34.18	33.74	34.18	577,132	+0.39(+1.16%)
May 13, 2005	33.95	34.12	33.49	33.79	1,097,483	-0.27(-0.80%)
May 12, 2005	34.52	34.52	33.99	34.06	1,016,618	-0.37(-1.07%)
May 11, 2005	34.44	34.45	34.13	34.43	1,028,572	+0.06(+0.17%)
May 10, 2005	34.53	34.53	34.26	34.38	790,019	-0.23(-0.66%)
May 09, 2005	34.47	34.60	34.30	34.60	606,665	+0.22(+0.63%)
May 06, 2005	34.67	34.69	34.33	34.39	939,620	-0.11(-0.33%)
May 05, 2005	34.69	34.70	34.25	34.50	1,025,056	-0.07(-0.21%)
May 04, 2005	34.32	34.60	34.17	34.57	959,309	+0.42(+1.23%)
May 03, 2005	34.18	34.32	33.99	34.15	729,018	-0.01(-0.02%)
May 02, 2005	33.91	34.16	33.87	34.16	583,636	+0.28(+0.84%)
Apr 29, 2005	33.59	33.90	33.39	33.87	683,839	+0.41(+1.22%)
Apr 28, 2005	33.82	33.82	33.44	33.47	629,519	-0.30(-0.89%)
Apr 27, 2005	33.45	33.88	33.31	33.77	729,370	+0.15(+0.44%)
Apr 26, 2005	33.94	33.95	33.59	33.62	662,920	-0.32(-0.94%)
Apr 25, 2005	33.76	33.94	33.69	33.94	691,926	+0.26(+0.78%)
Apr 22, 2005	33.70	33.77	33.34	33.68	923,623	+0.05(+0.15%)
Apr 21, 2005	33.33	33.62	33.19	33.62	978,646	+0.51(+1.53%)
Apr 20, 2005	33.65	33.67	33.08	33.12	1,446,610	-0.44(-1.32%)
Apr 19, 2005	33.53	33.59	33.36	33.56	1,152,507	+0.22(+0.65%)
Apr 18, 2005	32.88	33.39	32.88	33.35	2,042,729	+0.29(+0.88%)
Apr 15, 2005	33.56	33.62	32.96	33.06	4,762,090	-0.53(-1.59%)
Apr 14, 2005	33.99	34.02	33.53	33.59	923,974	-0.43(-1.25%)
Apr 13, 2005	34.34	34.36	33.90	34.02	566,409	-0.32(-0.94%)
Apr 12, 2005	34.10	34.40	33.82	34.34	735,171	+0.23(+0.67%)
Apr 11, 2005	34.10	34.16	33.99	34.11	645,164	+0.02(+0.07%)
Apr 08, 2005	34.40	34.40	34.05	34.09	553,224	-0.32(-0.93%)
Apr 07, 2005	34.28	34.42	34.15	34.41	766,814	+0.14(+0.40%)
Apr 06, 2005	34.13	34.36	34.13	34.27	687,179	+0.11(+0.33%)
Apr 05, 2005	34.05	34.21	34.05	34.16	578,011	+0.11(+0.33%)
Apr 04, 2005	33.91	34.06	33.78	34.05	1,034,021	+0.06(+0.18%)

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.