Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	37.00	37.30	36.54	36.60	566,829	+0.16(+0.44%)
Jun 29, 2005	36.20	36.65	35.86	36.44	562,932	+0.37(+1.03%)
Jun 28, 2005	36.03	36.35	35.84	36.07	467,583	+0.13(+0.36%)
Jun 27, 2005	35.78	36.46	35.76	35.94	554,245	+0.11(+0.31%)
Jun 24, 2005	36.80	36.94	35.62	35.83	623,568	-0.89(-2.42%)
Jun 23, 2005	36.93	37.40	36.51	36.72	432,723	-0.03(-0.08%)
Jun 22, 2005	36.75	37.13	36.43	36.75	445,666	+0.06(+0.16%)
Jun 21, 2005	36.11	37.18	35.99	36.69	763,566	+1.15(+3.24%)
Jun 20, 2005	35.40	35.69	35.14	35.54	577,887	+0.00(+0.00%)
Jun 17, 2005	35.86	35.90	35.37	35.54	632,515	-0.35(-0.98%)
Jun 16, 2005	35.35	35.95	35.35	35.89	529,875	+0.53(+1.50%)
Jun 15, 2005	35.33	35.53	35.14	35.36	480,007	+0.01(+0.03%)
Jun 14, 2005	35.23	35.49	34.95	35.35	775,238	+0.21(+0.60%)
Jun 13, 2005	35.11	35.39	34.98	35.14	1,077,527	+0.13(+0.37%)
Jun 10, 2005	35.06	35.27	34.07	35.01	750,948	+0.09(+0.26%)
Jun 09, 2005	35.89	35.89	34.51	34.92	1,965,052	-0.80(-2.24%)
Jun 08, 2005	35.99	36.34	35.72	35.72	519,295	-0.23(-0.64%)
Jun 07, 2005	35.87	36.20	35.79	35.95	757,814	-0.01(-0.03%)
Jun 06, 2005	35.91	36.01	35.68	35.96	586,750	+0.02(+0.06%)
Jun 03, 2005	35.88	36.08	35.65	35.94	685,067	-0.02(-0.06%)
Jun 02, 2005	36.00	36.57	35.94	35.96	620,539	-0.03(-0.08%)
Jun 01, 2005	35.82	36.32	35.55	35.99	839,193	+0.09(+0.25%)
May 31, 2005	36.57	36.83	35.75	35.90	822,750	-0.71(-1.94%)
May 27, 2005	33.14	36.87	33.04	36.61	3,787,677	+1.00(+2.81%)
May 26, 2005	35.94	36.03	35.29	35.61	1,258,702	-0.17(-0.48%)
May 25, 2005	36.42	36.47	35.76	35.78	603,384	-0.68(-1.87%)
May 24, 2005	37.06	37.06	36.29	36.46	902,600	-0.47(-1.27%)
May 23, 2005	37.09	37.45	36.86	36.93	482,044	-0.17(-0.46%)
May 20, 2005	37.41	37.41	36.78	37.10	555,604	-0.30(-0.80%)
May 19, 2005	37.35	37.50	37.01	37.40	295,793	+0.19(+0.51%)
May 18, 2005	36.75	37.58	36.70	37.21	879,000	+1.01(+2.79%)
May 17, 2005	36.05	36.25	35.78	36.20	414,431	+0.15(+0.42%)
May 16, 2005	35.19	36.18	35.15	36.05	618,723	+0.90(+2.56%)
May 13, 2005	35.19	35.73	35.00	35.15	631,673	+0.14(+0.40%)
May 12, 2005	35.50	36.36	35.00	35.01	600,123	-0.35(-0.99%)
May 11, 2005	35.00	35.48	34.96	35.36	444,965	+0.35(+1.00%)
May 10, 2005	34.55	35.30	34.43	35.01	446,850	+0.38(+1.10%)
May 09, 2005	35.05	35.11	34.50	34.63	986,650	-0.43(-1.23%)
May 06, 2005	34.65	35.14	34.63	35.06	742,237	+0.58(+1.68%)
May 05, 2005	34.82	35.10	34.37	34.48	664,560	-0.51(-1.46%)
May 04, 2005	35.50	35.50	34.75	34.99	585,114	-0.56(-1.58%)
May 03, 2005	35.30	35.86	34.85	35.55	684,939	+0.36(+1.02%)
May 02, 2005	36.42	36.44	34.64	35.19	1,013,179	-1.34(-3.67%)
Apr 29, 2005	36.62	37.01	35.69	36.53	1,583,884	+2.63(+7.76%)
Apr 28, 2005	34.87	35.05	33.82	33.90	763,535	-1.20(-3.42%)
Apr 27, 2005	35.23	35.23	34.46	35.10	420,002	+0.02(+0.06%)
Apr 26, 2005	35.84	35.84	35.03	35.08	484,287	-0.66(-1.85%)
Apr 25, 2005	35.54	35.76	35.36	35.74	602,536	+0.04(+0.11%)
Apr 22, 2005	36.29	36.31	35.40	35.70	509,535	-0.82(-2.25%)
Apr 21, 2005	35.84	36.60	35.65	36.52	802,389	+0.94(+2.64%)
Apr 20, 2005	35.08	36.00	35.05	35.58	695,435	+0.43(+1.22%)
Apr 19, 2005	35.07	35.16	34.67	35.15	500,214	+0.17(+0.49%)
Apr 18, 2005	34.70	35.10	34.64	34.98	683,111	+0.24(+0.69%)
Apr 15, 2005	36.20	36.38	34.15	34.74	1,321,454	-1.65(-4.53%)
Apr 14, 2005	36.90	37.09	36.21	36.39	701,822	-0.55(-1.49%)
Apr 13, 2005	37.15	37.40	36.81	36.94	532,608	-0.30(-0.81%)
Apr 12, 2005	36.25	37.44	36.04	37.24	665,591	+0.84(+2.31%)
Apr 11, 2005	37.07	37.14	36.26	36.40	566,309	-0.71(-1.91%)
Apr 08, 2005	37.50	37.50	37.03	37.11	311,555	-0.30(-0.80%)
Apr 07, 2005	37.21	37.56	37.01	37.41	287,471	+0.13(+0.35%)
Apr 06, 2005	37.06	37.50	36.79	37.28	570,662	+0.61(+1.66%)
Apr 05, 2005	36.99	37.23	36.61	36.67	660,309	-0.41(-1.11%)
Apr 04, 2005	37.25	37.32	36.96	37.08	395,425	-0.05(-0.13%)

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.