Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	37.70	37.99	37.52	37.55	1,322,717	-0.24(-0.64%)
Jun 29, 2005	37.87	37.94	37.49	37.79	762,784	-0.10(-0.26%)
Jun 28, 2005	37.58	37.89	37.49	37.89	1,360,078	+0.57(+1.52%)
Jun 27, 2005	37.16	37.40	37.12	37.32	863,849	+0.03(+0.09%)
Jun 24, 2005	37.20	37.49	37.12	37.29	1,111,724	-0.07(-0.18%)
Jun 23, 2005	38.00	38.01	37.29	37.35	2,396,842	-0.93(-2.42%)
Jun 22, 2005	38.92	39.28	38.26	38.28	1,829,484	-0.63(-1.63%)
Jun 21, 2005	38.38	38.99	38.18	38.92	1,486,770	+0.47(+1.22%)
Jun 20, 2005	38.16	38.49	37.83	38.45	903,605	-0.06(-0.15%)
Jun 17, 2005	38.29	38.54	37.92	38.51	1,854,032	+0.81(+2.15%)
Jun 16, 2005	37.33	37.73	37.23	37.70	1,045,505	+0.37(+0.98%)
Jun 15, 2005	37.20	37.45	37.16	37.33	1,530,118	+0.21(+0.56%)
Jun 14, 2005	36.47	37.14	36.47	37.12	717,040	+0.51(+1.39%)
Jun 13, 2005	36.54	36.90	36.12	36.61	573,824	-0.06(-0.16%)
Jun 10, 2005	36.82	36.91	36.54	36.67	501,258	-0.14(-0.39%)
Jun 09, 2005	36.41	36.90	36.33	36.81	808,407	+0.38(+1.05%)
Jun 08, 2005	36.59	36.62	36.21	36.43	868,400	-0.23(-0.64%)
Jun 07, 2005	36.46	36.99	36.45	36.66	1,103,342	+0.23(+0.64%)
Jun 06, 2005	36.16	36.51	36.03	36.43	666,986	+0.30(+0.83%)
Jun 03, 2005	36.18	36.43	35.97	36.13	882,410	-0.12(-0.32%)
Jun 02, 2005	36.44	36.44	36.10	36.24	1,060,473	-0.11(-0.30%)
Jun 01, 2005	36.05	36.60	35.93	36.35	1,208,719	+0.22(+0.60%)
May 31, 2005	36.44	36.46	35.99	36.13	1,250,630	-0.39(-1.07%)
May 27, 2005	36.12	36.58	36.03	36.53	823,255	+0.41(+1.13%)
May 26, 2005	36.12	36.65	36.08	36.12	1,043,828	+0.08(+0.21%)
May 25, 2005	36.55	36.55	36.02	36.04	1,145,732	-0.63(-1.73%)
May 24, 2005	36.74	36.74	36.37	36.68	1,371,694	+0.23(+0.64%)
May 23, 2005	36.14	36.58	35.93	36.44	1,096,996	+0.36(+1.00%)
May 20, 2005	36.06	36.13	35.79	36.08	815,472	+0.19(+0.54%)
May 19, 2005	35.71	36.08	35.58	35.89	1,327,028	+0.16(+0.46%)
May 18, 2005	35.37	35.73	35.30	35.73	3,635,498	+0.66(+1.89%)
May 17, 2005	34.66	35.10	34.52	35.07	3,405,585	+0.41(+1.17%)
May 16, 2005	34.34	34.82	34.28	34.66	2,705,787	+0.34(+0.99%)
May 13, 2005	34.96	35.00	34.21	34.32	4,387,026	-0.73(-2.08%)
May 12, 2005	35.17	35.39	34.99	35.05	2,520,899	-0.11(-0.31%)
May 11, 2005	35.23	35.39	34.91	35.16	1,714,288	-0.00(-0.01%)
May 10, 2005	35.28	35.50	35.11	35.17	2,529,042	-0.20(-0.56%)
May 09, 2005	35.26	35.45	35.08	35.36	2,255,062	+0.20(+0.58%)
May 06, 2005	35.53	35.66	35.12	35.16	2,716,325	-0.33(-0.94%)
May 05, 2005	35.14	35.68	35.13	35.49	3,787,815	+0.25(+0.71%)
May 04, 2005	34.42	35.35	34.39	35.24	3,521,499	+0.63(+1.83%)
May 03, 2005	34.39	34.78	34.39	34.61	3,578,019	+0.21(+0.62%)
May 02, 2005	34.30	34.76	34.20	34.39	4,362,118	+0.10(+0.28%)
Apr 29, 2005	33.82	34.36	33.43	34.30	5,768,419	+0.50(+1.47%)
Apr 28, 2005	34.87	34.87	33.80	33.80	5,367,987	-1.31(-3.72%)
Apr 27, 2005	34.63	35.11	34.03	35.11	3,999,526	+0.49(+1.42%)
Apr 26, 2005	34.70	34.92	34.45	34.61	2,730,215	-0.11(-0.31%)
Apr 25, 2005	34.18	34.76	34.16	34.72	2,793,442	+0.65(+1.91%)
Apr 22, 2005	34.05	34.30	33.82	34.07	2,901,213	-0.04(-0.12%)
Apr 21, 2005	33.78	34.18	33.61	34.11	2,312,540	+0.71(+2.11%)
Apr 20, 2005	34.11	34.20	33.37	33.41	2,912,709	-0.62(-1.82%)
Apr 19, 2005	33.68	34.16	33.53	34.03	2,251,230	+0.38(+1.14%)
Apr 18, 2005	33.25	33.80	33.03	33.64	3,544,490	+0.06(+0.17%)
Apr 15, 2005	33.82	33.97	33.40	33.58	3,682,917	-0.34(-1.01%)
Apr 14, 2005	34.03	34.18	33.77	33.93	2,408,816	-0.03(-0.10%)
Apr 13, 2005	34.59	34.80	33.83	33.96	2,319,246	-0.83(-2.38%)
Apr 12, 2005	34.33	34.84	34.03	34.79	2,255,062	+0.46(+1.34%)
Apr 11, 2005	34.36	34.56	34.32	34.33	1,168,245	-0.11(-0.32%)
Apr 08, 2005	34.78	34.86	34.34	34.44	1,842,656	-0.34(-0.98%)
Apr 07, 2005	34.70	34.81	34.57	34.78	1,709,019	+0.08(+0.22%)
Apr 06, 2005	34.75	34.82	34.52	34.70	2,118,551	-0.05(-0.13%)
Apr 05, 2005	34.70	34.86	34.59	34.75	3,158,907	+0.06(+0.18%)
Apr 04, 2005	33.53	34.75	33.53	34.69	3,997,610	+1.10(+3.27%)

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.