Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	31.41	31.77	31.21	31.21	402,700	-0.09(-0.29%)
Jun 29, 2005	31.42	31.44	31.05	31.30	481,600	+0.02(+0.06%)
Jun 28, 2005	31.06	31.30	30.88	31.28	464,100	+0.40(+1.30%)
Jun 27, 2005	31.23	31.25	30.56	30.88	624,500	-0.21(-0.68%)
Jun 24, 2005	32.03	32.09	30.89	31.09	665,100	-1.04(-3.24%)
Jun 23, 2005	32.75	32.75	31.99	32.13	722,600	-0.42(-1.29%)
Jun 22, 2005	32.17	32.94	32.17	32.55	921,100	+0.63(+1.97%)
Jun 21, 2005	32.00	32.45	31.87	31.92	938,400	+0.07(+0.22%)
Jun 20, 2005	32.26	32.26	31.67	31.85	863,000	-0.61(-1.88%)
Jun 17, 2005	32.60	32.60	32.07	32.46	809,200	+0.12(+0.37%)
Jun 16, 2005	32.67	32.87	32.23	32.34	670,400	-0.23(-0.71%)
Jun 15, 2005	32.45	32.63	32.14	32.57	827,000	+0.27(+0.84%)
Jun 14, 2005	32.05	32.73	32.00	32.30	1,013,400	+0.33(+1.03%)
Jun 13, 2005	31.60	32.01	31.51	31.97	687,000	+0.37(+1.17%)
Jun 10, 2005	31.86	32.51	31.30	31.60	3,138,300	+3.35(+11.86%)
Jun 09, 2005	28.70	28.76	27.70	28.25	1,134,900	+0.04(+0.14%)
Jun 08, 2005	28.55	28.68	28.10	28.21	694,900	-0.33(-1.16%)
Jun 07, 2005	29.20	29.37	28.50	28.54	741,400	-0.56(-1.92%)
Jun 06, 2005	28.83	29.27	28.52	29.10	858,200	+0.27(+0.94%)
Jun 03, 2005	29.53	29.57	28.83	28.83	1,837,400	-0.87(-2.93%)
Jun 02, 2005	29.56	29.87	29.42	29.70	524,800	+0.28(+0.95%)
Jun 01, 2005	28.85	29.59	28.80	29.42	477,300	+0.68(+2.37%)
May 31, 2005	29.02	29.05	28.71	28.74	371,700	-0.37(-1.27%)
May 27, 2005	29.01	29.16	28.47	29.11	528,100	+0.00(+0.00%)
May 26, 2005	29.04	29.29	28.84	29.11	1,343,400	+0.15(+0.52%)
May 25, 2005	30.24	30.24	28.59	28.96	1,094,400	-1.29(-4.26%)
May 24, 2005	30.70	30.70	30.19	30.25	483,100	-0.42(-1.37%)
May 23, 2005	29.97	30.76	29.97	30.67	700,400	+0.70(+2.34%)
May 20, 2005	29.97	30.04	29.80	29.97	305,500	+0.00(+0.00%)
May 19, 2005	29.40	30.04	29.40	29.97	441,100	+0.57(+1.94%)
May 18, 2005	29.30	29.45	29.07	29.40	1,700,400	+0.20(+0.68%)
May 17, 2005	29.02	29.34	28.90	29.20	715,900	-0.07(-0.24%)
May 16, 2005	29.15	29.44	29.10	29.27	1,098,600	+0.03(+0.10%)
May 13, 2005	29.37	29.68	29.00	29.24	1,474,400	-0.13(-0.44%)
May 12, 2005	29.24	29.65	29.20	29.37	801,300	+0.22(+0.75%)
May 11, 2005	29.05	29.24	28.95	29.15	899,600	+0.22(+0.76%)
May 10, 2005	29.28	29.28	28.81	28.93	1,085,300	-0.45(-1.53%)
May 09, 2005	29.40	29.53	28.98	29.38	481,600	+0.18(+0.62%)
May 06, 2005	29.15	29.33	28.65	29.20	580,400	+0.30(+1.04%)
May 05, 2005	28.63	29.12	28.40	28.90	725,500	+0.27(+0.94%)
May 04, 2005	28.58	28.83	28.49	28.63	892,700	+0.13(+0.46%)
May 03, 2005	28.30	28.68	28.30	28.50	705,300	+0.20(+0.71%)
May 02, 2005	28.19	28.70	28.19	28.30	814,600	+0.10(+0.35%)
Apr 29, 2005	28.15	28.44	27.25	28.20	1,405,200	+0.07(+0.25%)
Apr 28, 2005	27.85	28.35	27.78	28.13	1,438,000	+0.28(+1.01%)
Apr 27, 2005	30.57	30.84	27.61	27.85	2,927,600	-2.86(-9.31%)
Apr 26, 2005	30.15	30.71	30.07	30.71	1,022,900	+0.31(+1.02%)
Apr 25, 2005	30.05	30.45	29.85	30.40	795,800	+0.58(+1.95%)
Apr 22, 2005	30.35	30.35	29.33	29.82	650,200	-0.53(-1.75%)
Apr 21, 2005	30.15	30.40	29.77	30.35	1,061,500	+0.53(+1.78%)
Apr 20, 2005	31.29	31.30	29.69	29.82	1,182,800	-1.58(-5.03%)
Apr 19, 2005	31.05	31.50	31.02	31.40	543,600	+0.70(+2.28%)
Apr 18, 2005	32.03	32.03	30.26	30.70	907,900	-0.38(-1.22%)
Apr 15, 2005	32.00	32.03	30.82	31.08	931,200	-0.91(-2.84%)
Apr 14, 2005	32.22	32.51	31.78	31.99	574,600	-0.17(-0.53%)
Apr 13, 2005	32.86	32.86	31.85	32.16	662,800	-0.60(-1.83%)
Apr 12, 2005	33.05	33.05	32.50	32.76	738,900	-0.16(-0.49%)
Apr 11, 2005	33.27	33.52	32.80	32.92	582,200	-0.21(-0.63%)
Apr 08, 2005	33.12	33.40	32.87	33.13	510,300	-0.01(-0.03%)
Apr 07, 2005	32.69	33.31	32.69	33.14	496,800	+0.35(+1.07%)
Apr 06, 2005	32.54	33.06	32.40	32.79	560,400	+0.40(+1.23%)
Apr 05, 2005	32.50	32.75	32.27	32.39	831,000	+0.12(+0.37%)
Apr 04, 2005	32.64	32.64	32.12	32.27	705,000	-0.29(-0.89%)

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.