Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	39.25	39.48	38.85	39.00	558,500	-0.19(-0.48%)
Jun 29, 2005	39.50	39.70	39.11	39.19	449,100	-0.42(-1.06%)
Jun 28, 2005	38.73	39.83	38.60	39.61	742,500	+0.85(+2.19%)
Jun 27, 2005	38.77	39.36	38.55	38.76	393,200	-0.04(-0.10%)
Jun 24, 2005	38.30	38.88	38.26	38.80	404,600	+0.45(+1.17%)
Jun 23, 2005	38.60	38.81	38.11	38.35	641,900	-0.37(-0.96%)
Jun 22, 2005	38.31	38.80	38.10	38.72	439,700	+0.61(+1.60%)
Jun 21, 2005	38.25	38.25	37.90	38.11	824,500	-0.14(-0.37%)
Jun 20, 2005	38.70	38.98	38.10	38.25	697,600	-0.52(-1.34%)
Jun 17, 2005	39.05	39.65	38.68	38.77	1,031,200	-0.14(-0.36%)
Jun 16, 2005	38.92	39.00	38.55	38.91	542,100	+0.23(+0.59%)
Jun 15, 2005	39.09	39.09	38.40	38.68	431,800	-0.31(-0.80%)
Jun 14, 2005	39.14	39.21	38.78	38.99	666,700	-0.27(-0.69%)
Jun 13, 2005	38.72	39.64	38.56	39.26	499,300	+0.44(+1.13%)
Jun 10, 2005	38.55	39.00	38.32	38.82	426,800	+0.22(+0.57%)
Jun 09, 2005	37.81	38.61	37.75	38.60	777,100	+0.67(+1.77%)
Jun 08, 2005	38.60	39.12	37.30	37.93	1,721,900	-1.09(-2.79%)
Jun 07, 2005	39.00	39.66	38.95	39.02	874,300	-0.15(-0.38%)
Jun 06, 2005	38.90	39.25	38.69	39.17	1,045,200	+0.07(+0.18%)
Jun 03, 2005	39.10	39.50	38.93	39.10	2,288,700	+0.00(+0.00%)
Jun 02, 2005	38.49	39.39	38.35	39.10	993,800	+0.61(+1.58%)
Jun 01, 2005	37.90	38.80	37.90	38.49	1,132,700	+0.41(+1.08%)
May 31, 2005	37.77	38.22	37.60	38.08	1,755,200	+0.33(+0.87%)
May 27, 2005	37.73	37.95	37.60	37.75	483,900	+0.03(+0.08%)
May 26, 2005	37.32	37.90	37.29	37.72	530,100	+0.47(+1.26%)
May 25, 2005	37.21	37.45	36.92	37.25	771,200	+0.09(+0.24%)
May 24, 2005	37.05	37.47	36.79	37.16	755,400	+0.08(+0.22%)
May 23, 2005	36.58	37.25	36.45	37.08	635,600	+0.23(+0.62%)
May 20, 2005	35.94	37.50	35.26	36.85	1,798,600	+1.05(+2.93%)
May 19, 2005	35.40	35.80	35.29	35.80	576,700	+0.40(+1.13%)
May 18, 2005	35.82	36.00	35.35	35.40	806,300	-0.33(-0.92%)
May 17, 2005	35.70	36.12	35.65	35.73	924,200	-0.11(-0.31%)
May 16, 2005	34.77	36.10	34.74	35.84	1,015,800	+1.15(+3.32%)
May 13, 2005	35.30	35.84	34.32	34.69	1,776,100	-0.84(-2.36%)
May 12, 2005	34.45	36.25	34.25	35.53	4,911,600	+2.33(+7.02%)
May 11, 2005	32.59	33.35	32.40	33.20	1,140,200	+0.61(+1.87%)
May 10, 2005	32.60	32.97	32.54	32.59	523,200	-0.09(-0.28%)
May 09, 2005	32.57	32.68	32.26	32.68	401,500	-0.01(-0.03%)
May 06, 2005	33.20	33.39	32.64	32.69	353,300	-0.39(-1.18%)
May 05, 2005	33.22	33.50	32.89	33.08	496,700	-0.24(-0.72%)
May 04, 2005	32.40	33.32	32.40	33.32	759,500	+0.73(+2.24%)
May 03, 2005	32.65	32.91	32.39	32.59	651,200	-0.11(-0.34%)
May 02, 2005	33.15	33.15	32.35	32.70	859,500	-0.85(-2.53%)
Apr 29, 2005	33.25	33.66	32.96	33.55	744,600	+0.58(+1.76%)
Apr 28, 2005	34.05	34.05	32.95	32.97	657,200	-1.33(-3.88%)
Apr 27, 2005	33.65	34.36	33.54	34.30	858,600	+0.50(+1.48%)
Apr 26, 2005	33.75	34.50	33.75	33.80	666,800	-0.05(-0.15%)
Apr 25, 2005	33.75	34.14	33.69	33.85	468,400	+0.15(+0.45%)
Apr 22, 2005	34.05	34.15	33.44	33.70	474,700	-0.60(-1.75%)
Apr 21, 2005	33.55	34.36	33.45	34.30	781,100	+0.95(+2.85%)
Apr 20, 2005	33.35	33.91	33.18	33.35	854,100	+0.02(+0.06%)
Apr 19, 2005	32.94	33.90	32.72	33.33	1,211,000	+0.33(+1.00%)
Apr 18, 2005	33.42	33.50	32.64	33.00	1,495,900	-0.09(-0.27%)
Apr 15, 2005	32.86	33.27	32.75	33.09	468,700	+0.06(+0.18%)
Apr 14, 2005	33.00	33.30	32.68	33.03	336,500	-0.06(-0.18%)
Apr 13, 2005	33.21	33.60	33.04	33.09	295,500	-0.25(-0.75%)
Apr 12, 2005	33.00	33.40	32.79	33.34	644,200	+0.24(+0.73%)
Apr 11, 2005	32.36	33.16	32.36	33.10	435,000	+0.74(+2.29%)
Apr 08, 2005	32.40	32.60	32.22	32.36	279,100	-0.13(-0.40%)
Apr 07, 2005	32.39	32.59	32.18	32.49	599,200	+0.02(+0.06%)
Apr 06, 2005	32.20	32.68	32.10	32.47	742,500	+0.23(+0.71%)
Apr 05, 2005	31.85	32.29	31.75	32.24	657,700	+0.32(+1.00%)
Apr 04, 2005	32.07	32.17	31.67	31.92	394,100	-0.19(-0.59%)

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.