Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	34.67	35.08	34.41	34.44	12,711,502	-0.47(-1.35%)
Jun 29, 2005	34.82	35.30	34.67	34.91	8,921,653	+0.09(+0.26%)
Jun 28, 2005	34.46	34.85	34.41	34.82	9,121,521	+0.43(+1.25%)
Jun 27, 2005	34.47	34.63	34.24	34.39	9,649,298	-0.10(-0.28%)
Jun 24, 2005	34.93	35.06	34.49	34.49	15,756,706	-0.55(-1.57%)
Jun 23, 2005	35.44	35.46	34.98	35.04	10,283,977	-0.51(-1.43%)
Jun 22, 2005	35.47	35.60	35.36	35.55	8,621,007	+0.07(+0.20%)
Jun 21, 2005	35.30	35.49	35.26	35.47	7,722,287	+0.05(+0.15%)
Jun 20, 2005	35.40	35.56	35.34	35.42	6,399,783	-0.11(-0.31%)
Jun 17, 2005	35.78	35.83	35.51	35.53	18,186,376	+0.11(+0.31%)
Jun 16, 2005	35.38	35.48	35.31	35.42	7,249,647	-0.10(-0.28%)
Jun 15, 2005	35.55	35.66	35.42	35.52	9,930,186	+0.01(+0.02%)
Jun 14, 2005	35.45	35.62	35.32	35.51	8,228,008	+0.05(+0.15%)
Jun 13, 2005	35.53	35.84	35.34	35.46	8,294,631	-0.29(-0.80%)
Jun 10, 2005	36.17	36.17	35.52	35.75	8,446,103	-0.29(-0.82%)
Jun 09, 2005	36.11	36.11	35.84	36.04	7,476,011	-0.07(-0.20%)
Jun 08, 2005	36.47	36.47	36.09	36.11	7,501,742	-0.09(-0.25%)
Jun 07, 2005	36.26	36.54	36.17	36.20	8,301,983	+0.09(+0.25%)
Jun 06, 2005	36.03	36.16	35.85	36.11	7,133,554	+0.03(+0.07%)
Jun 03, 2005	36.34	36.43	36.05	36.09	6,601,183	-0.46(-1.25%)
Jun 02, 2005	36.47	36.58	36.24	36.54	9,296,426	-0.10(-0.27%)
Jun 01, 2005	35.92	36.67	35.91	36.64	8,385,453	+0.63(+1.76%)
May 31, 2005	36.19	36.33	36.00	36.01	9,042,340	-0.40(-1.09%)
May 27, 2005	36.34	36.43	36.13	36.41	6,722,636	-0.03(-0.09%)
May 26, 2005	36.39	36.61	36.37	36.44	7,806,829	+0.05(+0.14%)
May 25, 2005	36.43	36.56	36.17	36.39	7,762,567	-0.18(-0.48%)
May 24, 2005	36.77	36.86	36.41	36.56	8,754,866	-0.31(-0.85%)
May 23, 2005	36.81	37.08	36.69	36.88	7,122,986	+0.00(+0.00%)
May 20, 2005	36.95	36.96	36.74	36.88	8,238,423	-0.09(-0.25%)
May 19, 2005	36.43	37.04	36.41	36.97	10,151,803	+0.14(+0.39%)
May 18, 2005	36.39	36.83	36.34	36.83	9,658,793	+0.50(+1.38%)
May 17, 2005	35.98	36.39	35.86	36.32	11,812,169	+0.32(+0.89%)
May 16, 2005	35.86	36.10	35.78	36.00	10,404,511	+0.25(+0.71%)
May 13, 2005	36.13	36.15	35.42	35.75	10,128,830	-0.45(-1.24%)
May 12, 2005	36.30	36.57	36.17	36.20	10,288,418	-0.03(-0.07%)
May 11, 2005	35.96	36.29	35.73	36.22	12,928,371	+0.39(+1.09%)
May 10, 2005	35.68	36.01	35.44	35.83	9,188,757	-0.07(-0.18%)
May 09, 2005	35.75	35.99	35.58	35.90	11,130,318	+0.15(+0.42%)
May 06, 2005	35.91	36.11	35.64	35.75	8,277,324	-0.02(-0.05%)
May 05, 2005	36.00	36.04	35.52	35.77	7,930,273	-0.24(-0.65%)
May 04, 2005	35.85	36.05	35.69	36.00	8,850,895	+0.16(+0.44%)
May 03, 2005	35.79	35.91	35.52	35.85	8,949,221	+0.07(+0.18%)
May 02, 2005	35.36	35.90	35.26	35.78	10,285,355	+0.42(+1.20%)
Apr 29, 2005	35.39	35.61	34.79	35.36	15,854,879	+0.10(+0.30%)
Apr 28, 2005	35.13	36.30	35.09	35.25	24,054,860	+0.30(+0.86%)
Apr 27, 2005	34.72	35.05	34.30	34.95	8,781,055	+0.10(+0.30%)
Apr 26, 2005	35.04	35.17	34.85	34.85	6,290,889	-0.30(-0.85%)
Apr 25, 2005	35.34	35.38	34.87	35.15	9,224,289	-0.04(-0.11%)
Apr 22, 2005	35.31	35.38	34.83	35.19	9,167,621	-0.20(-0.55%)
Apr 21, 2005	35.19	35.38	34.80	35.38	7,259,449	+0.52(+1.50%)
Apr 20, 2005	35.23	35.36	34.77	34.86	10,079,207	-0.61(-1.73%)
Apr 19, 2005	35.55	35.91	35.33	35.47	11,974,055	-0.18(-0.49%)
Apr 18, 2005	35.78	35.90	35.34	35.65	12,151,257	-0.13(-0.37%)
Apr 15, 2005	35.91	36.22	35.65	35.78	14,531,150	-0.13(-0.36%)
Apr 14, 2005	36.09	36.30	35.90	35.91	12,628,491	-0.14(-0.38%)
Apr 13, 2005	36.15	36.34	35.79	36.05	10,671,156	-0.20(-0.56%)
Apr 12, 2005	35.93	36.38	35.85	36.25	10,602,848	+0.12(+0.33%)
Apr 11, 2005	35.75	36.49	35.58	36.13	13,532,572	+0.55(+1.54%)
Apr 08, 2005	35.94	35.95	35.58	35.58	7,919,245	-0.37(-1.04%)
Apr 07, 2005	35.29	35.96	35.26	35.96	12,362,000	+0.72(+2.06%)
Apr 06, 2005	35.26	35.26	35.04	35.23	7,279,818	-0.03(-0.07%)
Apr 05, 2005	35.25	35.36	35.11	35.26	10,313,689	+0.07(+0.19%)
Apr 04, 2005	34.72	35.26	34.55	35.19	12,939,245	+0.84(+2.45%)

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.