Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	31.59	31.63	31.21	31.31	79,200	+0.37(+1.20%)
Jun 29, 2005	30.85	31.06	30.75	30.94	73,000	+0.71(+2.35%)
Jun 28, 2005	29.94	30.30	29.94	30.23	73,200	+0.09(+0.30%)
Jun 27, 2005	30.26	30.26	30.01	30.14	67,600	-0.31(-1.02%)
Jun 24, 2005	30.43	30.55	30.30	30.45	24,000	-0.05(-0.16%)
Jun 23, 2005	30.50	30.75	30.38	30.50	48,500	-0.75(-2.40%)
Jun 22, 2005	31.15	31.28	31.06	31.25	31,900	-0.07(-0.22%)
Jun 21, 2005	31.37	31.42	31.18	31.32	322,700	-0.05(-0.16%)
Jun 20, 2005	31.40	31.40	31.10	31.37	22,500	-0.54(-1.69%)
Jun 17, 2005	31.71	32.02	31.60	31.91	22,300	-0.22(-0.68%)
Jun 16, 2005	31.97	32.13	31.71	32.13	20,000	+0.07(+0.22%)
Jun 15, 2005	32.03	32.16	31.76	32.06	46,600	+0.38(+1.20%)
Jun 14, 2005	31.78	31.92	31.54	31.68	23,800	+0.38(+1.21%)
Jun 13, 2005	31.10	31.44	31.07	31.30	22,600	+0.01(+0.03%)
Jun 10, 2005	31.60	31.60	31.16	31.29	17,200	-0.21(-0.67%)
Jun 09, 2005	31.51	31.56	31.21	31.50	21,300	-0.15(-0.47%)
Jun 08, 2005	31.95	31.95	31.51	31.65	38,000	-0.14(-0.44%)
Jun 07, 2005	31.64	31.99	31.55	31.79	27,000	+0.11(+0.35%)
Jun 06, 2005	31.78	31.78	31.50	31.68	21,700	-0.24(-0.75%)
Jun 03, 2005	32.19	32.19	31.85	31.92	10,900	-0.42(-1.30%)
Jun 02, 2005	32.00	32.34	31.91	32.34	25,200	+0.13(+0.40%)
Jun 01, 2005	32.18	32.75	32.15	32.21	41,900	+0.03(+0.09%)
May 31, 2005	32.35	32.36	32.11	32.18	15,300	-0.95(-2.87%)
May 27, 2005	33.08	33.16	32.84	33.13	13,600	-0.21(-0.63%)
May 26, 2005	33.20	33.34	33.11	33.34	13,400	-0.28(-0.83%)
May 25, 2005	33.84	33.84	33.34	33.62	30,400	-0.38(-1.12%)
May 24, 2005	33.94	34.00	33.70	34.00	53,900	+0.00(+0.00%)
May 23, 2005	33.91	34.19	33.88	34.00	28,800	+0.45(+1.34%)
May 20, 2005	33.40	33.63	33.25	33.55	19,200	+0.30(+0.90%)
May 19, 2005	33.20	33.27	33.01	33.25	10,500	+0.05(+0.15%)
May 18, 2005	32.50	33.33	32.41	33.20	15,100	+0.51(+1.56%)
May 17, 2005	32.65	32.77	32.42	32.69	13,100	-0.62(-1.86%)
May 16, 2005	33.04	33.31	33.01	33.31	20,000	+0.37(+1.12%)
May 13, 2005	32.81	33.10	32.73	32.94	26,200	-0.03(-0.09%)
May 12, 2005	33.26	33.26	32.82	32.97	11,600	-0.19(-0.57%)
May 11, 2005	33.02	33.19	32.80	33.16	24,900	-0.08(-0.24%)
May 10, 2005	33.55	33.55	33.15	33.24	20,600	-0.83(-2.44%)
May 09, 2005	34.03	34.07	33.13	34.07	24,500	+0.19(+0.56%)
May 06, 2005	33.90	33.96	33.64	33.88	17,300	-0.20(-0.59%)
May 05, 2005	34.13	34.19	33.85	34.08	34,900	-0.47(-1.36%)
May 04, 2005	34.03	34.55	34.03	34.55	19,500	+0.53(+1.56%)
May 03, 2005	33.88	34.12	33.74	34.02	13,900	+0.08(+0.24%)
May 02, 2005	34.00	34.00	33.71	33.94	14,300	-0.04(-0.12%)
Apr 29, 2005	34.18	34.18	33.49	33.98	21,300	+0.30(+0.89%)
Apr 28, 2005	33.66	33.93	33.52	33.68	14,000	-0.09(-0.27%)
Apr 27, 2005	33.65	33.83	33.50	33.77	48,500	-0.27(-0.79%)
Apr 26, 2005	34.08	34.25	33.88	34.04	69,900	-0.26(-0.76%)
Apr 25, 2005	34.55	34.55	34.29	34.30	74,600	-0.40(-1.15%)
Apr 22, 2005	34.94	34.94	34.62	34.70	39,300	-0.25(-0.72%)
Apr 21, 2005	34.76	35.01	34.58	34.95	35,300	+0.73(+2.13%)
Apr 20, 2005	34.51	34.63	34.22	34.22	22,100	-0.34(-0.98%)
Apr 19, 2005	34.55	34.56	34.19	34.56	77,800	-0.30(-0.86%)
Apr 18, 2005	34.70	34.88	34.42	34.86	48,100	-1.36(-3.75%)
Apr 15, 2005	36.79	36.84	36.21	36.22	46,000	-0.64(-1.74%)
Apr 14, 2005	37.28	37.28	36.80	36.86	37,900	-0.51(-1.36%)
Apr 13, 2005	37.31	37.61	37.12	37.37	35,200	-0.57(-1.50%)
Apr 12, 2005	37.70	38.01	37.50	37.94	39,700	-0.56(-1.45%)
Apr 11, 2005	38.55	38.58	38.13	38.50	29,100	+0.56(+1.48%)
Apr 08, 2005	38.00	38.10	37.57	37.94	39,500	-0.65(-1.68%)
Apr 07, 2005	38.33	38.59	38.30	38.59	29,900	+1.23(+3.29%)
Apr 06, 2005	37.40	37.69	37.29	37.36	25,000	-0.14(-0.37%)
Apr 05, 2005	37.28	37.80	37.15	37.50	89,500	+0.09(+0.24%)
Apr 04, 2005	37.34	37.49	37.05	37.41	24,900	-0.04(-0.11%)

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.