Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	39.10	39.65	39.10	39.44	4,422,423	+0.44(+1.12%)
Jun 29, 2005	39.10	39.18	38.67	39.00	2,747,629	-0.16(-0.42%)
Jun 28, 2005	38.61	39.17	38.58	39.17	2,434,807	+0.56(+1.45%)
Jun 27, 2005	38.55	38.74	38.23	38.61	2,328,725	-0.01(-0.02%)
Jun 24, 2005	39.03	39.26	38.61	38.62	5,306,940	-0.46(-1.17%)
Jun 23, 2005	39.39	39.52	39.07	39.07	3,131,007	-0.34(-0.86%)
Jun 22, 2005	39.42	39.64	39.31	39.41	2,588,587	-0.02(-0.06%)
Jun 21, 2005	39.37	39.50	39.25	39.44	2,277,246	+0.07(+0.19%)
Jun 20, 2005	39.30	39.58	39.12	39.36	2,466,221	+0.05(+0.12%)
Jun 17, 2005	39.16	39.48	39.06	39.31	3,872,436	+0.29(+0.75%)
Jun 16, 2005	39.10	39.12	38.91	39.02	4,582,287	-0.03(-0.08%)
Jun 15, 2005	39.20	39.33	38.84	39.05	3,601,884	-0.14(-0.36%)
Jun 14, 2005	39.22	39.27	39.01	39.19	3,909,606	-0.07(-0.19%)
Jun 13, 2005	39.53	39.76	39.25	39.27	2,749,109	-0.35(-0.87%)
Jun 10, 2005	39.52	39.70	39.46	39.61	2,588,422	-0.03(-0.08%)
Jun 09, 2005	39.44	39.67	39.37	39.64	2,855,356	+0.32(+0.80%)
Jun 08, 2005	39.43	39.61	39.29	39.33	4,122,759	-0.06(-0.15%)
Jun 07, 2005	39.49	39.67	39.39	39.39	3,230,182	-0.07(-0.17%)
Jun 06, 2005	39.49	39.54	39.31	39.45	1,648,314	-0.10(-0.26%)
Jun 03, 2005	39.63	39.74	39.38	39.56	2,247,970	-0.07(-0.18%)
Jun 02, 2005	39.58	39.73	39.53	39.63	2,575,265	+0.19(+0.49%)
Jun 01, 2005	39.35	39.54	39.22	39.44	2,420,663	-0.02(-0.05%)
May 31, 2005	39.76	39.76	39.43	39.45	3,104,363	-0.31(-0.78%)
May 27, 2005	39.62	39.79	39.61	39.76	2,259,976	+0.05(+0.12%)
May 26, 2005	39.58	39.80	39.48	39.72	4,347,425	+0.29(+0.72%)
May 25, 2005	39.49	39.70	39.29	39.43	3,482,314	-0.13(-0.34%)
May 24, 2005	39.48	39.67	39.44	39.56	4,533,769	+0.21(+0.53%)
May 23, 2005	39.31	39.39	39.14	39.36	2,460,300	+0.12(+0.29%)
May 20, 2005	39.43	39.43	39.22	39.24	2,435,136	-0.13(-0.34%)
May 19, 2005	39.46	39.46	39.13	39.38	1,931,366	-0.05(-0.12%)
May 18, 2005	39.41	39.50	39.33	39.42	2,786,937	+0.02(+0.06%)
May 17, 2005	38.82	39.41	38.81	39.40	2,259,318	+0.18(+0.47%)
May 16, 2005	38.73	39.31	38.73	39.22	2,895,816	+0.29(+0.75%)
May 13, 2005	39.37	39.49	38.77	38.93	4,145,456	-0.44(-1.13%)
May 12, 2005	39.22	39.52	39.12	39.37	4,706,133	+0.18(+0.45%)
May 11, 2005	38.67	39.49	38.49	39.19	6,414,149	+0.46(+1.18%)
May 10, 2005	38.58	38.90	38.46	38.74	4,114,207	+0.16(+0.41%)
May 09, 2005	38.27	38.67	38.03	38.58	3,647,771	+0.26(+0.67%)
May 06, 2005	38.49	38.78	38.29	38.32	2,285,305	-0.21(-0.55%)
May 05, 2005	38.62	38.94	38.16	38.54	4,370,615	-0.30(-0.78%)
May 04, 2005	37.97	38.97	37.94	38.84	5,659,234	+0.89(+2.36%)
May 03, 2005	37.62	38.12	37.54	37.95	3,846,614	+0.33(+0.89%)
May 02, 2005	37.09	37.62	37.06	37.61	2,823,285	+0.55(+1.49%)
Apr 29, 2005	36.88	37.16	36.61	37.06	2,989,399	+0.29(+0.79%)
Apr 28, 2005	36.44	36.93	36.36	36.77	3,669,481	+0.32(+0.88%)
Apr 27, 2005	36.38	36.52	36.21	36.44	3,130,185	+0.06(+0.17%)
Apr 26, 2005	36.45	36.74	35.68	36.38	4,182,790	+0.05(+0.15%)
Apr 25, 2005	35.87	36.48	35.84	36.33	2,918,513	+0.58(+1.62%)
Apr 22, 2005	35.99	36.12	35.44	35.75	1,924,952	-0.35(-0.98%)
Apr 21, 2005	35.84	36.13	35.72	36.10	2,846,968	+0.60(+1.70%)
Apr 20, 2005	35.69	35.89	35.50	35.50	2,393,361	-0.19(-0.53%)
Apr 19, 2005	36.03	36.17	35.68	35.69	3,275,905	-0.33(-0.91%)
Apr 18, 2005	35.78	36.21	35.72	36.02	3,821,780	-0.04(-0.12%)
Apr 15, 2005	36.86	36.86	36.06	36.06	4,136,903	-1.03(-2.79%)
Apr 14, 2005	37.64	37.81	36.97	37.09	4,000,558	-0.57(-1.52%)
Apr 13, 2005	37.70	37.99	37.53	37.67	2,546,811	-0.10(-0.26%)
Apr 12, 2005	37.73	38.09	37.31	37.76	3,089,232	-0.09(-0.22%)
Apr 11, 2005	37.18	37.91	37.12	37.85	2,783,319	+0.57(+1.52%)
Apr 08, 2005	37.36	37.54	37.09	37.28	1,777,587	-0.21(-0.57%)
Apr 07, 2005	37.72	37.73	37.12	37.50	4,065,195	-0.26(-0.69%)
Apr 06, 2005	38.00	38.29	37.74	37.76	4,231,145	-0.24(-0.64%)
Apr 05, 2005	37.30	38.06	37.27	38.00	4,259,762	+0.55(+1.46%)
Apr 04, 2005	37.49	37.70	37.06	37.45	6,262,180	+0.27(+0.72%)

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.