Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	35.29	35.36	34.85	34.85	286,909	-0.43(-1.22%)
Jun 29, 2005	35.22	35.54	35.16	35.28	357,727	+0.10(+0.28%)
Jun 28, 2005	34.31	35.29	34.31	35.18	435,366	+0.94(+2.75%)
Jun 27, 2005	34.09	34.40	33.96	34.24	288,614	+0.16(+0.46%)
Jun 24, 2005	34.22	34.24	33.81	34.08	309,871	-0.13(-0.39%)
Jun 23, 2005	34.12	34.64	34.11	34.21	332,833	+0.00(+0.00%)
Jun 22, 2005	34.66	34.85	34.10	34.21	287,477	-0.33(-0.94%)
Jun 21, 2005	34.38	34.92	34.37	34.54	296,799	+0.16(+0.46%)
Jun 20, 2005	34.22	34.50	34.13	34.38	777,747	+0.25(+0.72%)
Jun 17, 2005	35.10	35.23	33.61	34.13	1,406,925	-1.48(-4.15%)
Jun 16, 2005	36.16	36.16	35.19	35.61	606,443	-0.72(-1.99%)
Jun 15, 2005	36.94	36.97	35.67	36.33	630,655	-0.57(-1.55%)
Jun 14, 2005	35.98	36.95	35.76	36.90	652,253	+0.98(+2.72%)
Jun 13, 2005	34.92	36.12	34.92	35.93	506,525	+1.11(+3.18%)
Jun 10, 2005	35.29	35.32	34.66	34.82	259,741	-0.38(-1.07%)
Jun 09, 2005	35.19	35.36	35.06	35.20	346,474	-0.04(-0.12%)
Jun 08, 2005	35.19	35.63	35.19	35.24	314,645	+0.09(+0.25%)
Jun 07, 2005	34.84	35.36	34.75	35.15	527,440	+0.39(+1.11%)
Jun 06, 2005	34.78	34.91	34.19	34.77	433,092	+0.17(+0.48%)
Jun 03, 2005	34.17	34.84	34.07	34.60	609,626	+0.48(+1.42%)
Jun 02, 2005	34.33	34.33	33.69	34.12	391,261	-0.31(-0.89%)
Jun 01, 2005	34.13	34.43	33.96	34.42	501,750	+0.48(+1.43%)
May 31, 2005	33.20	34.13	33.20	33.94	664,870	+0.77(+2.33%)
May 27, 2005	32.97	33.27	32.97	33.17	229,732	+0.09(+0.27%)
May 26, 2005	33.08	33.30	32.73	33.08	474,128	-0.07(-0.21%)
May 25, 2005	33.34	33.39	32.77	33.15	332,264	-0.28(-0.84%)
May 24, 2005	33.12	33.61	32.64	33.43	670,781	-0.63(-1.86%)
May 23, 2005	34.34	34.55	33.90	34.06	503,796	-0.17(-0.49%)
May 20, 2005	34.03	34.48	33.88	34.23	271,904	+0.06(+0.18%)
May 19, 2005	34.18	34.33	33.91	34.17	291,001	+0.07(+0.21%)
May 18, 2005	34.05	34.21	33.84	34.10	356,363	+0.26(+0.78%)
May 17, 2005	33.96	34.19	33.29	33.83	562,679	-0.21(-0.62%)
May 16, 2005	32.64	34.66	32.64	34.05	1,838,881	+2.52(+8.01%)
May 13, 2005	31.49	31.56	30.46	31.52	994,407	+0.16(+0.51%)
May 12, 2005	32.02	32.09	31.16	31.36	503,342	-0.68(-2.11%)
May 11, 2005	32.02	32.07	31.67	32.04	334,652	+0.24(+0.75%)
May 10, 2005	32.11	32.55	31.63	31.80	472,536	+0.19(+0.61%)
May 09, 2005	31.41	32.12	31.06	31.61	508,912	+0.42(+1.35%)
May 06, 2005	31.30	31.63	30.98	31.19	438,321	+0.11(+0.34%)
May 05, 2005	31.29	31.36	30.79	31.08	403,765	+0.01(+0.03%)
May 04, 2005	30.53	31.30	30.53	31.07	1,099,213	+0.70(+2.29%)
May 03, 2005	29.76	30.85	29.41	30.38	1,320,534	+0.61(+2.04%)
May 02, 2005	29.56	30.03	29.22	29.77	969,399	+0.83(+2.86%)
Apr 29, 2005	28.30	29.09	28.30	28.94	1,016,346	+0.65(+2.30%)
Apr 28, 2005	29.78	29.80	26.69	28.29	2,185,014	+0.94(+3.44%)
Apr 27, 2005	26.74	27.85	26.52	27.35	926,545	+0.41(+1.54%)
Apr 26, 2005	27.62	27.63	26.76	26.94	595,417	-0.69(-2.48%)
Apr 25, 2005	27.18	27.67	27.04	27.62	563,475	+0.53(+1.95%)
Apr 22, 2005	27.46	27.64	27.01	27.10	488,792	-0.36(-1.31%)
Apr 21, 2005	26.83	27.60	26.81	27.46	699,882	+0.74(+2.77%)
Apr 20, 2005	27.53	27.84	26.52	26.72	557,336	-0.89(-3.22%)
Apr 19, 2005	27.21	27.84	27.17	27.61	732,506	+0.62(+2.28%)
Apr 18, 2005	27.27	27.46	26.55	26.99	966,557	-0.31(-1.13%)
Apr 15, 2005	27.32	27.49	27.17	27.30	445,937	-0.11(-0.39%)
Apr 14, 2005	27.45	27.81	27.18	27.40	521,075	-0.04(-0.13%)
Apr 13, 2005	27.71	27.75	27.27	27.44	647,592	-0.28(-1.02%)
Apr 12, 2005	27.05	28.13	27.01	27.72	704,656	-0.04(-0.13%)
Apr 11, 2005	27.85	28.42	27.18	27.76	1,988,019	-1.27(-4.36%)
Apr 08, 2005	29.95	29.95	29.00	29.02	1,039,422	-0.99(-3.31%)
Apr 07, 2005	30.85	30.85	29.89	30.02	993,725	-0.83(-2.68%)
Apr 06, 2005	31.24	31.46	30.75	30.84	614,514	-0.40(-1.27%)
Apr 05, 2005	30.78	31.64	30.75	31.24	620,197	+0.57(+1.86%)
Apr 04, 2005	30.87	30.87	30.38	30.67	424,567	-0.24(-0.77%)

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.