Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	38.72	38.76	38.28	38.38	3,543,603	-0.37(-0.97%)
Jun 29, 2005	38.89	39.07	38.52	38.76	2,163,967	+0.01(+0.03%)
Jun 28, 2005	38.41	38.79	38.33	38.75	2,761,324	+0.43(+1.11%)
Jun 27, 2005	37.92	38.45	37.80	38.32	2,921,441	+0.44(+1.17%)
Jun 24, 2005	37.82	38.13	37.79	37.87	2,357,099	-0.02(-0.05%)
Jun 23, 2005	38.24	38.37	37.89	37.89	3,230,725	-0.46(-1.20%)
Jun 22, 2005	38.40	38.56	37.99	38.35	3,571,315	+0.30(+0.80%)
Jun 21, 2005	37.65	38.25	37.57	38.05	3,236,713	+0.17(+0.45%)
Jun 20, 2005	37.17	38.00	37.11	37.88	4,778,518	+0.41(+1.11%)
Jun 17, 2005	37.41	37.59	37.17	37.47	4,745,331	+0.08(+0.22%)
Jun 16, 2005	37.21	37.63	37.18	37.38	3,200,618	+0.03(+0.09%)
Jun 15, 2005	37.23	37.42	37.02	37.35	2,630,802	+0.12(+0.31%)
Jun 14, 2005	36.65	37.35	35.29	37.23	2,609,761	+0.25(+0.66%)
Jun 13, 2005	37.09	37.34	36.67	36.99	2,717,532	-0.25(-0.66%)
Jun 10, 2005	37.09	37.34	36.80	37.23	2,068,684	+0.24(+0.65%)
Jun 09, 2005	36.74	37.23	36.48	36.99	3,109,441	+0.22(+0.60%)
Jun 08, 2005	36.81	37.15	36.72	36.77	2,075,184	+0.06(+0.18%)
Jun 07, 2005	36.86	37.12	36.62	36.71	2,988,669	-0.16(-0.43%)
Jun 06, 2005	35.92	36.95	35.72	36.86	3,623,319	+1.18(+3.29%)
Jun 03, 2005	36.16	36.21	35.45	35.69	4,086,562	-0.65(-1.79%)
Jun 02, 2005	36.86	36.89	36.13	36.34	3,796,949	-0.86(-2.31%)
Jun 01, 2005	36.93	37.63	36.88	37.20	3,503,060	+0.19(+0.51%)
May 31, 2005	36.62	37.18	36.41	37.01	3,759,828	+0.32(+0.86%)
May 27, 2005	36.25	36.86	36.23	36.69	1,960,742	+0.29(+0.80%)
May 26, 2005	35.48	36.52	35.40	36.40	3,270,070	+1.16(+3.28%)
May 25, 2005	35.59	35.67	35.16	35.24	2,324,083	-0.46(-1.29%)
May 24, 2005	35.62	35.76	35.47	35.71	1,677,288	+0.09(+0.25%)
May 23, 2005	35.51	35.81	35.33	35.62	2,903,308	-0.07(-0.20%)
May 20, 2005	35.65	35.73	35.37	35.69	2,060,301	-0.01(-0.03%)
May 19, 2005	35.49	35.74	35.37	35.70	2,626,012	+0.21(+0.59%)
May 18, 2005	35.67	35.90	35.38	35.49	3,159,905	-0.18(-0.51%)
May 17, 2005	35.52	35.75	35.27	35.67	4,470,431	-0.40(-1.12%)
May 16, 2005	34.74	36.16	34.67	36.07	5,270,500	+1.57(+4.54%)
May 13, 2005	34.78	34.89	34.20	34.51	2,595,905	-0.31(-0.89%)
May 12, 2005	35.16	35.30	34.75	34.82	2,737,375	-0.30(-0.87%)
May 11, 2005	34.55	35.19	34.46	35.12	2,685,372	+0.65(+1.88%)
May 10, 2005	34.90	34.90	34.26	34.47	2,886,372	-0.65(-1.86%)
May 09, 2005	34.51	35.20	34.49	35.13	3,268,531	+0.45(+1.30%)
May 06, 2005	34.43	34.81	34.23	34.68	2,818,289	+0.30(+0.88%)
May 05, 2005	34.72	34.87	34.02	34.37	3,125,350	-0.29(-0.83%)
May 04, 2005	33.67	34.96	33.66	34.66	5,369,888	+1.05(+3.11%)
May 03, 2005	33.33	33.61	33.21	33.61	3,522,391	+0.19(+0.56%)
May 02, 2005	33.41	33.55	33.12	33.43	3,570,973	+0.02(+0.05%)
Apr 29, 2005	32.58	33.41	32.43	33.41	4,172,778	+1.12(+3.48%)
Apr 28, 2005	32.39	32.67	32.17	32.29	2,308,858	-0.10(-0.31%)
Apr 27, 2005	32.55	32.57	31.93	32.39	3,288,203	-0.18(-0.54%)
Apr 26, 2005	32.65	32.76	32.36	32.56	3,253,477	-0.09(-0.27%)
Apr 25, 2005	32.68	32.78	32.51	32.65	3,884,021	-0.03(-0.09%)
Apr 22, 2005	32.67	33.00	32.43	32.68	3,478,085	-0.18(-0.53%)
Apr 21, 2005	32.83	32.99	32.47	32.85	4,561,608	+0.20(+0.61%)
Apr 20, 2005	33.31	33.33	32.55	32.65	2,899,202	-0.65(-1.97%)
Apr 19, 2005	33.09	33.48	33.04	33.31	2,288,160	+0.19(+0.56%)
Apr 18, 2005	32.96	33.29	32.86	33.12	3,371,169	+0.22(+0.66%)
Apr 15, 2005	33.44	33.89	32.79	32.91	5,764,876	-0.85(-2.53%)
Apr 14, 2005	33.96	34.06	33.58	33.76	3,158,365	-0.02(-0.05%)
Apr 13, 2005	34.16	34.16	33.75	33.78	1,954,926	-0.39(-1.13%)
Apr 12, 2005	33.79	34.31	33.31	34.16	2,668,265	+0.27(+0.81%)
Apr 11, 2005	33.85	34.02	33.67	33.89	1,560,622	+0.12(+0.35%)
Apr 08, 2005	33.91	34.05	33.74	33.77	1,471,839	-0.12(-0.36%)
Apr 07, 2005	33.58	33.93	33.58	33.89	1,470,300	+0.31(+0.92%)
Apr 06, 2005	33.61	33.94	33.54	33.58	2,286,107	-0.03(-0.09%)
Apr 05, 2005	33.64	33.86	33.37	33.61	2,577,259	-0.14(-0.42%)
Apr 04, 2005	33.39	33.94	32.99	33.75	2,637,131	+0.37(+1.10%)

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.