Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	33.73	33.96	33.16	33.17	35,630,220	-0.56(-1.66%)
Jun 29, 2005	33.94	34.11	33.44	33.73	31,477,812	-0.38(-1.10%)
Jun 28, 2005	34.25	34.51	33.96	34.10	26,670,644	-0.12(-0.35%)
Jun 27, 2005	33.67	34.28	33.66	34.23	26,818,090	+0.66(+1.98%)
Jun 24, 2005	34.12	34.22	33.56	33.56	37,301,164	-0.50(-1.47%)
Jun 23, 2005	34.43	34.79	34.06	34.06	28,140,256	-0.38(-1.09%)
Jun 22, 2005	34.54	34.90	34.11	34.44	31,267,124	+0.09(+0.27%)
Jun 21, 2005	34.86	35.09	34.34	34.35	28,753,778	-0.77(-2.20%)
Jun 20, 2005	35.26	35.28	34.81	35.12	23,466,500	-0.02(-0.07%)
Jun 17, 2005	35.09	35.22	34.70	35.14	43,098,008	+0.44(+1.28%)
Jun 16, 2005	34.20	34.74	34.12	34.70	23,299,994	+0.50(+1.47%)
Jun 15, 2005	34.02	34.22	33.85	34.20	23,228,264	+0.40(+1.20%)
Jun 14, 2005	33.62	33.98	33.58	33.79	18,256,324	+0.06(+0.17%)
Jun 13, 2005	33.62	33.98	33.35	33.73	21,450,938	+0.04(+0.12%)
Jun 10, 2005	33.59	33.79	33.23	33.69	23,093,466	-0.03(-0.10%)
Jun 09, 2005	32.90	33.83	32.72	33.73	30,132,428	+0.99(+3.01%)
Jun 08, 2005	33.11	33.47	32.72	32.74	36,147,928	-0.42(-1.25%)
Jun 07, 2005	33.26	33.56	33.14	33.16	24,857,624	-0.09(-0.26%)
Jun 06, 2005	33.07	33.30	32.91	33.24	20,995,776	+0.26(+0.79%)
Jun 03, 2005	33.01	33.35	32.90	32.98	41,095,788	-0.10(-0.30%)
Jun 02, 2005	32.87	33.23	32.76	33.08	21,731,102	+0.10(+0.30%)
Jun 01, 2005	32.58	33.13	32.51	32.98	25,311,226	+0.55(+1.69%)
May 31, 2005	32.90	32.96	32.38	32.44	37,028,104	-0.35(-1.06%)
May 27, 2005	32.55	32.84	32.49	32.78	17,855,568	+0.33(+1.03%)
May 26, 2005	32.35	32.56	32.15	32.45	21,225,522	+0.31(+0.97%)
May 25, 2005	31.78	32.31	31.63	32.14	30,733,130	+0.37(+1.16%)
May 24, 2005	31.66	31.86	31.52	31.77	22,364,724	+0.17(+0.53%)
May 23, 2005	31.39	31.89	31.25	31.60	31,086,584	+0.43(+1.37%)
May 20, 2005	31.65	31.73	31.14	31.17	30,321,112	-0.47(-1.50%)
May 19, 2005	31.04	31.67	30.89	31.65	35,747,520	+0.68(+2.20%)
May 18, 2005	31.36	31.48	30.83	30.96	54,875,700	-0.12(-0.39%)
May 17, 2005	30.88	31.16	30.64	31.09	48,261,232	+0.29(+0.96%)
May 16, 2005	30.88	30.96	30.46	30.79	59,630,368	-0.20(-0.65%)
May 13, 2005	31.74	31.74	30.92	30.99	42,076,972	-0.65(-2.04%)
May 12, 2005	33.04	33.04	31.46	31.64	41,252,416	-1.43(-4.31%)
May 11, 2005	32.86	33.13	32.64	33.07	25,116,306	+0.03(+0.10%)
May 10, 2005	33.20	33.40	32.90	33.03	24,536,916	-0.45(-1.34%)
May 09, 2005	33.33	33.50	33.24	33.48	23,353,360	+0.24(+0.71%)
May 06, 2005	33.50	33.85	33.19	33.24	23,468,060	-0.12(-0.35%)
May 05, 2005	33.10	33.46	32.96	33.36	32,591,024	+0.33(+1.00%)
May 04, 2005	32.81	33.07	32.36	33.03	33,820,148	+0.42(+1.29%)
May 03, 2005	33.09	33.19	32.41	32.61	31,573,106	-0.72(-2.15%)
May 02, 2005	32.90	33.33	32.59	33.33	28,586,060	+0.41(+1.25%)
Apr 29, 2005	32.61	33.04	32.38	32.92	45,873,328	+0.59(+1.84%)
Apr 28, 2005	33.10	33.33	32.32	32.32	55,198,488	-1.37(-4.08%)
Apr 27, 2005	34.20	34.31	33.53	33.69	35,338,100	-0.51(-1.50%)
Apr 26, 2005	34.61	34.72	34.21	34.21	22,469,894	-0.40(-1.15%)
Apr 25, 2005	34.61	34.90	34.40	34.61	25,915,738	+0.31(+0.91%)
Apr 22, 2005	34.21	34.60	33.73	34.29	29,623,556	+0.08(+0.24%)
Apr 21, 2005	33.22	34.23	33.12	34.21	29,035,850	+1.24(+3.75%)
Apr 20, 2005	33.50	34.00	32.90	32.98	35,789,104	-0.86(-2.54%)
Apr 19, 2005	33.10	34.19	33.10	33.84	41,035,144	+0.80(+2.41%)
Apr 18, 2005	32.12	33.10	31.97	33.04	40,009,084	+0.61(+1.89%)
Apr 15, 2005	33.73	34.28	32.38	32.43	48,447,140	-1.48(-4.36%)
Apr 14, 2005	34.21	34.45	33.82	33.91	32,061,532	-0.23(-0.68%)
Apr 13, 2005	34.72	35.06	34.02	34.14	41,216,724	-0.74(-2.12%)
Apr 12, 2005	34.59	34.96	34.51	34.88	39,007,452	+0.08(+0.23%)
Apr 11, 2005	34.62	34.88	34.26	34.80	27,529,852	+0.16(+0.47%)
Apr 08, 2005	35.06	35.13	34.63	34.64	21,813,750	-0.48(-1.38%)
Apr 07, 2005	35.41	35.42	34.73	35.12	28,876,794	-0.03(-0.08%)
Apr 06, 2005	34.77	35.24	34.61	35.15	29,360,370	+0.48(+1.40%)
Apr 05, 2005	34.92	35.23	34.54	34.66	27,418,444	-0.34(-0.97%)
Apr 04, 2005	35.18	35.63	34.70	35.00	40,325,636	+0.06(+0.17%)

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.