Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	38.52	38.79	38.52	38.66	10,802	+0.25(+0.66%)
Jun 29, 2005	38.47	38.47	38.19	38.41	10,802	-0.21(-0.54%)
Jun 28, 2005	38.44	38.69	38.42	38.61	26,711	+0.63(+1.66%)
Jun 27, 2005	37.93	38.08	37.79	37.98	12,570	-0.23(-0.60%)
Jun 24, 2005	38.34	38.34	38.08	38.21	14,730	-0.65(-1.66%)
Jun 23, 2005	39.04	39.04	38.72	38.86	43,209	-0.13(-0.34%)
Jun 22, 2005	38.64	39.02	38.64	38.99	9,820	-0.11(-0.29%)
Jun 21, 2005	38.95	39.20	38.82	39.10	16,498	+0.15(+0.39%)
Jun 20, 2005	39.10	39.10	38.95	38.95	16,694	-0.66(-1.66%)
Jun 17, 2005	39.36	39.61	39.36	39.61	15,516	+0.71(+1.82%)
Jun 16, 2005	38.71	38.90	38.55	38.90	13,944	+0.33(+0.84%)
Jun 15, 2005	38.18	38.59	38.18	38.57	16,694	+0.57(+1.49%)
Jun 14, 2005	38.28	38.28	37.88	38.01	28,871	+0.00(+0.00%)
Jun 13, 2005	38.12	38.12	37.91	38.01	8,445	-0.01(-0.03%)
Jun 10, 2005	38.19	38.29	37.86	38.02	9,820	-0.40(-1.03%)
Jun 09, 2005	38.33	38.42	38.26	38.42	17,676	+0.03(+0.07%)
Jun 08, 2005	38.35	38.75	38.35	38.39	9,820	+0.20(+0.52%)
Jun 07, 2005	38.01	38.23	38.00	38.19	18,462	+0.28(+0.74%)
Jun 06, 2005	37.64	37.94	37.45	37.91	13,159	+0.31(+0.83%)
Jun 03, 2005	37.49	37.68	37.43	37.60	9,820	+0.23(+0.61%)
Jun 02, 2005	36.86	37.38	36.86	37.37	22,586	-0.72(-1.90%)
Jun 01, 2005	37.69	38.19	37.69	38.09	26,514	+0.10(+0.25%)
May 31, 2005	38.14	38.14	37.88	38.00	15,123	-0.70(-1.80%)
May 27, 2005	38.64	38.70	38.57	38.70	9,034	+0.13(+0.34%)
May 26, 2005	38.64	38.75	38.42	38.56	21,015	+0.02(+0.04%)
May 25, 2005	38.44	38.56	38.21	38.55	20,622	+0.11(+0.29%)
May 24, 2005	38.02	38.44	38.02	38.44	18,462	+0.42(+1.10%)
May 23, 2005	37.72	38.17	37.72	38.02	14,337	+0.47(+1.25%)
May 20, 2005	37.92	37.92	37.55	37.55	15,319	-0.38(-1.01%)
May 19, 2005	37.65	38.01	37.58	37.93	16,301	+0.40(+1.07%)
May 18, 2005	37.19	37.63	37.19	37.53	27,300	+0.46(+1.25%)
May 17, 2005	37.24	37.24	36.97	37.07	11,784	-0.13(-0.34%)
May 16, 2005	37.22	37.30	37.15	37.19	11,980	-0.81(-2.13%)
May 13, 2005	38.15	38.23	37.94	38.00	14,337	-0.24(-0.64%)
May 12, 2005	38.15	38.62	38.15	38.25	9,427	+0.19(+0.49%)
May 11, 2005	37.89	38.23	37.89	38.06	16,105	+0.28(+0.74%)
May 10, 2005	37.35	37.86	37.35	37.78	13,355	+0.08(+0.20%)
May 09, 2005	37.90	37.90	37.58	37.70	9,623	-0.53(-1.38%)
May 06, 2005	38.06	38.34	37.99	38.23	17,872	+0.24(+0.64%)
May 05, 2005	37.98	38.08	37.92	37.99	11,195	+0.01(+0.03%)
May 04, 2005	38.01	38.03	37.64	37.98	9,623	-0.49(-1.27%)
May 03, 2005	38.77	38.77	38.36	38.47	8,838	-0.10(-0.26%)
May 02, 2005	38.68	38.71	38.48	38.56	11,587	-0.32(-0.83%)
Apr 29, 2005	38.75	38.90	38.57	38.89	25,532	+0.53(+1.39%)
Apr 28, 2005	38.42	38.61	38.35	38.35	12,766	+0.80(+2.14%)
Apr 27, 2005	37.37	37.62	37.35	37.55	13,159	+0.56(+1.51%)
Apr 26, 2005	36.66	36.99	36.66	36.99	14,730	+0.21(+0.57%)
Apr 25, 2005	36.47	36.79	36.47	36.78	56,172	+0.05(+0.12%)
Apr 22, 2005	36.71	36.99	36.67	36.74	50,869	-0.10(-0.28%)
Apr 21, 2005	36.67	36.84	36.62	36.84	7,856	+0.19(+0.51%)
Apr 20, 2005	36.58	36.89	36.51	36.65	13,159	-0.34(-0.91%)
Apr 19, 2005	36.45	36.98	36.45	36.98	28,478	+0.63(+1.74%)
Apr 18, 2005	36.76	36.76	36.12	36.35	40,656	-0.43(-1.18%)
Apr 15, 2005	37.32	37.32	36.79	36.79	18,265	-0.53(-1.42%)
Apr 14, 2005	37.80	37.80	37.27	37.32	14,926	-0.59(-1.56%)
Apr 13, 2005	38.10	38.36	37.91	37.91	21,015	-0.15(-0.40%)
Apr 12, 2005	38.07	38.07	37.65	38.06	9,623	+0.08(+0.21%)
Apr 11, 2005	38.02	38.02	37.68	37.98	16,890	+0.05(+0.13%)
Apr 08, 2005	37.68	37.96	37.68	37.93	9,623	+0.24(+0.65%)
Apr 07, 2005	37.55	37.81	37.55	37.68	13,355	+0.51(+1.37%)
Apr 06, 2005	37.35	37.35	37.02	37.17	15,319	-0.17(-0.45%)
Apr 05, 2005	37.24	37.62	37.24	37.34	25,140	+0.09(+0.23%)
Apr 04, 2005	37.38	37.38	36.96	37.25	21,015	-0.13(-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.