Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	40.64	41.04	40.38	40.42	728,292	-0.01(-0.02%)
Jun 29, 2005	40.38	40.56	40.13	40.43	472,560	+0.15(+0.38%)
Jun 28, 2005	39.70	40.32	39.70	40.27	922,223	+0.77(+1.95%)
Jun 27, 2005	39.34	39.58	39.28	39.50	634,131	+0.19(+0.48%)
Jun 24, 2005	39.68	39.88	39.25	39.31	669,529	-0.43(-1.08%)
Jun 23, 2005	40.38	40.45	39.74	39.74	442,186	-0.59(-1.46%)
Jun 22, 2005	40.40	40.49	40.29	40.33	544,992	-0.02(-0.04%)
Jun 21, 2005	40.36	40.62	40.22	40.35	621,513	+0.06(+0.15%)
Jun 20, 2005	40.19	40.39	40.10	40.29	375,945	+0.02(+0.04%)
Jun 17, 2005	40.43	40.53	40.15	40.27	1,000,613	-0.15(-0.38%)
Jun 16, 2005	40.49	40.53	40.30	40.43	339,612	-0.03(-0.06%)
Jun 15, 2005	40.68	40.76	40.42	40.45	430,737	-0.04(-0.11%)
Jun 14, 2005	40.24	40.55	40.23	40.50	523,847	+0.36(+0.90%)
Jun 13, 2005	39.97	40.27	39.93	40.14	536,347	+0.10(+0.26%)
Jun 10, 2005	40.43	40.43	39.93	40.03	459,943	-0.14(-0.34%)
Jun 09, 2005	39.49	40.23	39.30	40.17	617,308	+0.63(+1.60%)
Jun 08, 2005	39.93	40.02	39.51	39.54	269,517	-0.22(-0.56%)
Jun 07, 2005	39.79	39.96	39.61	39.76	364,613	-0.03(-0.06%)
Jun 06, 2005	39.43	39.81	39.30	39.79	356,319	+0.40(+1.02%)
Jun 03, 2005	39.58	39.59	39.25	39.38	671,515	-0.20(-0.50%)
Jun 02, 2005	39.42	39.58	39.12	39.58	511,463	+0.18(+0.46%)
Jun 01, 2005	39.19	39.64	38.99	39.40	547,212	+0.13(+0.33%)
May 31, 2005	39.39	39.50	39.14	39.27	498,846	-0.21(-0.52%)
May 27, 2005	39.55	39.63	39.29	39.48	270,685	-0.07(-0.17%)
May 26, 2005	39.39	39.79	39.36	39.55	350,127	+0.16(+0.41%)
May 25, 2005	39.33	39.47	39.14	39.38	692,427	-0.16(-0.41%)
May 24, 2005	40.06	40.06	39.36	39.55	975,963	-0.52(-1.30%)
May 23, 2005	39.50	40.27	39.50	40.07	494,757	+0.55(+1.39%)
May 20, 2005	39.73	39.81	39.37	39.52	871,871	-0.21(-0.54%)
May 19, 2005	39.69	39.79	39.43	39.73	836,123	+0.04(+0.11%)
May 18, 2005	39.59	39.92	39.51	39.69	563,918	+0.38(+0.96%)
May 17, 2005	39.11	39.54	39.11	39.31	681,796	+0.12(+0.31%)
May 16, 2005	38.95	39.33	38.90	39.20	518,940	+0.25(+0.64%)
May 13, 2005	39.37	39.44	38.65	38.95	623,733	-0.56(-1.43%)
May 12, 2005	39.99	40.10	39.49	39.51	660,066	-0.47(-1.18%)
May 11, 2005	39.79	40.26	39.37	39.98	556,208	+0.14(+0.34%)
May 10, 2005	39.83	40.09	39.62	39.85	669,646	-0.03(-0.06%)
May 09, 2005	39.63	39.90	39.46	39.87	500,482	+0.24(+0.60%)
May 06, 2005	39.85	40.15	39.55	39.63	957,037	-0.08(-0.19%)
May 05, 2005	39.60	39.85	39.34	39.71	962,996	+0.28(+0.72%)
May 04, 2005	38.60	39.58	38.48	39.43	679,693	+0.83(+2.15%)
May 03, 2005	38.22	38.90	38.21	38.60	774,906	+0.05(+0.13%)
May 02, 2005	38.73	39.37	38.01	38.54	895,704	+0.51(+1.35%)
Apr 29, 2005	37.41	38.03	36.72	38.03	761,938	+0.70(+1.88%)
Apr 28, 2005	37.68	37.72	37.23	37.33	661,117	-0.43(-1.13%)
Apr 27, 2005	37.67	38.24	37.47	37.76	825,959	+0.17(+0.46%)
Apr 26, 2005	39.15	39.15	37.45	37.59	1,307,048	-1.61(-4.11%)
Apr 25, 2005	38.85	39.67	38.85	39.20	834,721	+0.34(+0.88%)
Apr 22, 2005	38.43	39.26	38.35	38.85	676,655	+0.33(+0.84%)
Apr 21, 2005	37.75	38.56	37.12	38.53	1,077,134	+0.93(+2.48%)
Apr 20, 2005	39.14	39.18	37.50	37.59	1,171,062	-1.55(-3.96%)
Apr 19, 2005	38.71	39.19	38.66	39.14	492,888	+0.62(+1.62%)
Apr 18, 2005	38.56	38.96	38.26	38.52	663,220	+0.05(+0.13%)
Apr 15, 2005	39.41	39.41	38.37	38.47	840,679	-0.85(-2.16%)
Apr 14, 2005	39.94	40.48	39.26	39.31	1,138,351	-0.62(-1.56%)
Apr 13, 2005	40.21	40.47	39.89	39.94	556,091	-0.21(-0.53%)
Apr 12, 2005	40.21	40.21	39.63	40.15	893,835	+0.03(+0.06%)
Apr 11, 2005	40.43	40.44	40.08	40.13	440,316	-0.34(-0.85%)
Apr 08, 2005	40.71	40.87	40.06	40.47	449,195	-0.24(-0.59%)
Apr 07, 2005	40.49	40.85	40.21	40.71	370,221	+0.28(+0.70%)
Apr 06, 2005	40.76	40.86	40.30	40.43	411,577	-0.39(-0.94%)
Apr 05, 2005	40.69	41.09	40.54	40.81	468,121	+0.15(+0.36%)
Apr 04, 2005	40.53	41.09	39.43	40.67	1,041,853	+0.18(+0.44%)

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.