Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	35.80	35.81	35.44	35.58	1,461,175	+0.36(+1.02%)
Jun 29, 2005	34.87	35.44	34.83	35.22	1,378,528	+0.58(+1.68%)
Jun 28, 2005	34.02	34.74	33.98	34.64	1,127,571	+0.75(+2.22%)
Jun 27, 2005	33.76	34.07	33.76	33.89	892,139	+0.09(+0.27%)
Jun 24, 2005	34.34	34.49	33.68	33.80	1,567,164	-0.64(-1.87%)
Jun 23, 2005	34.83	34.87	34.37	34.45	1,402,652	-0.30(-0.85%)
Jun 22, 2005	34.90	35.12	34.62	34.74	1,251,654	+0.06(+0.18%)
Jun 21, 2005	35.17	35.25	34.50	34.68	1,255,563	-0.58(-1.65%)
Jun 20, 2005	35.30	35.44	34.95	35.26	994,331	-0.04(-0.10%)
Jun 17, 2005	35.10	35.56	34.85	35.30	1,546,837	+0.61(+1.76%)
Jun 16, 2005	34.87	35.00	34.19	34.69	844,115	-0.14(-0.41%)
Jun 15, 2005	35.70	35.70	34.54	34.83	783,805	-0.52(-1.47%)
Jun 14, 2005	34.53	35.36	34.52	35.35	900,404	+0.81(+2.36%)
Jun 13, 2005	34.19	34.54	34.05	34.53	512,410	+0.38(+1.10%)
Jun 10, 2005	35.22	35.22	33.95	34.16	550,495	-0.37(-1.06%)
Jun 09, 2005	33.60	34.53	33.57	34.53	1,359,876	+0.95(+2.83%)
Jun 08, 2005	34.25	34.29	33.41	33.58	586,122	-0.60(-1.76%)
Jun 07, 2005	34.37	34.76	34.10	34.18	1,260,253	-0.04(-0.10%)
Jun 06, 2005	33.90	34.24	33.67	34.21	1,076,755	+0.38(+1.14%)
Jun 03, 2005	33.52	34.20	33.52	33.83	898,952	+0.31(+0.94%)
Jun 02, 2005	33.35	33.58	32.95	33.51	789,054	+0.19(+0.56%)
Jun 01, 2005	32.73	33.39	32.46	33.33	1,083,233	+0.77(+2.37%)
May 31, 2005	33.06	33.12	32.52	32.56	1,088,258	-0.47(-1.44%)
May 27, 2005	32.82	33.20	32.77	33.03	598,520	+0.21(+0.65%)
May 26, 2005	32.68	32.90	32.58	32.82	581,543	+0.42(+1.30%)
May 25, 2005	32.48	32.63	32.13	32.39	595,839	-0.07(-0.22%)
May 24, 2005	32.59	32.95	32.32	32.47	770,514	-0.06(-0.19%)
May 23, 2005	32.51	32.65	32.15	32.53	733,658	+0.03(+0.08%)
May 20, 2005	32.79	32.81	32.26	32.50	542,565	-0.21(-0.66%)
May 19, 2005	32.68	33.08	32.27	32.72	880,524	+0.06(+0.19%)
May 18, 2005	32.23	33.21	32.08	32.65	2,062,152	+0.62(+1.93%)
May 17, 2005	31.77	32.05	31.37	32.04	718,581	+0.28(+0.87%)
May 16, 2005	30.89	31.81	30.89	31.76	894,597	+0.70(+2.25%)
May 13, 2005	32.02	32.13	30.39	31.06	1,488,984	-1.07(-3.34%)
May 12, 2005	32.71	33.08	32.13	32.13	1,240,373	-0.53(-1.62%)
May 11, 2005	32.81	32.85	31.95	32.66	1,160,519	-0.02(-0.05%)
May 10, 2005	32.50	32.89	32.32	32.68	1,595,755	+0.15(+0.47%)
May 09, 2005	31.52	32.77	31.20	32.53	1,700,292	+1.12(+3.56%)
May 06, 2005	31.47	31.65	31.01	31.41	1,034,761	+0.10(+0.31%)
May 05, 2005	31.45	31.98	31.17	31.31	1,477,592	-0.13(-0.43%)
May 04, 2005	31.07	31.70	30.93	31.45	2,172,497	+0.64(+2.09%)
May 03, 2005	31.07	31.11	30.12	30.80	2,457,293	-0.32(-1.04%)
May 02, 2005	30.58	31.80	30.28	31.12	3,187,043	+0.10(+0.32%)
Apr 29, 2005	29.01	31.28	28.99	31.02	2,849,643	+2.01(+6.94%)
Apr 28, 2005	29.42	29.42	28.87	29.01	1,178,612	-0.39(-1.34%)
Apr 27, 2005	28.89	29.49	28.14	29.40	1,385,229	+0.62(+2.15%)
Apr 26, 2005	28.41	29.01	28.21	28.79	1,299,008	+0.39(+1.36%)
Apr 25, 2005	27.72	28.45	27.68	28.40	1,425,100	+0.68(+2.45%)
Apr 22, 2005	28.09	28.09	27.43	27.72	1,133,491	-0.37(-1.31%)
Apr 21, 2005	28.43	28.65	27.85	28.09	1,807,622	-0.12(-0.41%)
Apr 20, 2005	29.12	29.49	28.20	28.20	935,362	-0.91(-3.14%)
Apr 19, 2005	28.28	29.28	28.28	29.12	1,107,468	+0.84(+2.98%)
Apr 18, 2005	28.90	28.95	27.68	28.28	1,260,477	-0.68(-2.35%)
Apr 15, 2005	29.23	29.48	28.85	28.96	1,259,807	-0.36(-1.22%)
Apr 14, 2005	30.50	30.50	29.00	29.31	2,283,176	-1.18(-3.88%)
Apr 13, 2005	30.52	30.75	30.33	30.50	937,595	-0.03(-0.09%)
Apr 12, 2005	30.26	30.60	29.78	30.52	735,669	+0.07(+0.24%)
Apr 11, 2005	30.46	30.74	30.16	30.45	1,019,684	-0.07(-0.23%)
Apr 08, 2005	30.98	31.00	30.38	30.52	1,002,819	-0.36(-1.16%)
Apr 07, 2005	30.62	30.92	30.24	30.88	1,162,306	+0.44(+1.44%)
Apr 06, 2005	30.04	30.86	30.02	30.44	1,297,891	+0.50(+1.67%)
Apr 05, 2005	29.14	29.95	29.10	29.94	1,378,081	+0.88(+3.02%)
Apr 04, 2005	29.15	29.35	28.88	29.06	560,212	-0.10(-0.34%)

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.