Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	32.40	32.60	31.91	32.00	439,300	-0.32(-0.99%)
Jun 29, 2005	32.09	32.65	31.90	32.32	1,003,000	+0.24(+0.75%)
Jun 28, 2005	30.85	32.25	30.84	32.08	1,364,500	+1.05(+3.38%)
Jun 27, 2005	31.70	31.70	30.96	31.03	1,228,100	-0.67(-2.11%)
Jun 24, 2005	32.18	32.33	31.64	31.70	1,101,100	-0.78(-2.40%)
Jun 23, 2005	34.00	34.05	32.40	32.48	1,843,800	-1.60(-4.69%)
Jun 22, 2005	34.31	34.82	34.00	34.08	1,704,600	-0.23(-0.67%)
Jun 21, 2005	33.83	34.34	33.72	34.31	1,640,800	+0.42(+1.24%)
Jun 20, 2005	33.88	34.01	33.58	33.89	688,800	-0.05(-0.15%)
Jun 17, 2005	34.00	34.22	33.85	33.94	1,121,200	-0.06(-0.18%)
Jun 16, 2005	34.01	34.31	33.88	34.00	754,400	-0.05(-0.15%)
Jun 15, 2005	34.50	34.66	33.82	34.05	877,600	-0.21(-0.61%)
Jun 14, 2005	34.40	34.59	34.20	34.26	1,105,200	-0.06(-0.17%)
Jun 13, 2005	34.28	34.75	34.10	34.32	942,500	+0.05(+0.15%)
Jun 10, 2005	33.50	34.91	33.26	34.27	2,029,600	+1.21(+3.66%)
Jun 09, 2005	33.35	33.68	31.61	33.06	2,972,400	+0.85(+2.64%)
Jun 08, 2005	31.62	32.28	31.53	32.21	1,513,900	+0.81(+2.58%)
Jun 07, 2005	30.77	31.85	30.68	31.40	1,095,900	+0.85(+2.78%)
Jun 06, 2005	30.25	30.57	29.82	30.55	789,300	+0.14(+0.46%)
Jun 03, 2005	30.70	30.90	30.41	30.41	907,400	-0.23(-0.75%)
Jun 02, 2005	30.95	30.95	30.57	30.64	762,900	-0.37(-1.19%)
Jun 01, 2005	30.52	31.27	30.47	31.01	793,200	+0.50(+1.64%)
May 31, 2005	30.98	31.03	30.32	30.51	678,700	-0.58(-1.87%)
May 27, 2005	31.20	31.22	30.83	31.09	386,700	-0.14(-0.45%)
May 26, 2005	31.06	31.24	30.84	31.23	443,500	+0.21(+0.68%)
May 25, 2005	31.00	31.20	30.85	31.02	599,000	-0.13(-0.42%)
May 24, 2005	31.85	31.85	31.05	31.15	844,800	-0.95(-2.96%)
May 23, 2005	31.68	32.32	31.62	32.10	979,500	+0.55(+1.74%)
May 20, 2005	31.09	31.56	30.85	31.55	865,600	+0.53(+1.71%)
May 19, 2005	30.87	31.18	30.50	31.02	933,300	+0.06(+0.19%)
May 18, 2005	29.50	31.07	29.50	30.96	1,076,300	+1.55(+5.27%)
May 17, 2005	29.30	29.47	28.89	29.41	617,600	+0.12(+0.41%)
May 16, 2005	28.73	29.29	28.55	29.29	520,900	+0.70(+2.45%)
May 13, 2005	28.94	29.14	28.30	28.59	599,300	-0.28(-0.97%)
May 12, 2005	29.38	29.84	28.61	28.87	1,435,600	-0.41(-1.40%)
May 11, 2005	29.31	29.55	28.90	29.28	450,600	+0.06(+0.21%)
May 10, 2005	29.63	29.64	29.06	29.22	531,100	-0.45(-1.52%)
May 09, 2005	29.85	29.93	29.38	29.67	605,700	-0.18(-0.60%)
May 06, 2005	29.83	30.04	29.57	29.85	797,300	+0.22(+0.74%)
May 05, 2005	30.10	30.10	29.44	29.63	718,900	-0.39(-1.30%)
May 04, 2005	29.70	30.16	29.45	30.02	1,421,500	+0.47(+1.59%)
May 03, 2005	30.50	31.05	28.76	29.55	2,212,300	-0.32(-1.07%)
May 02, 2005	29.61	29.95	29.54	29.87	966,900	+0.34(+1.15%)
Apr 29, 2005	29.22	29.55	28.90	29.53	960,000	+0.43(+1.48%)
Apr 28, 2005	30.05	30.15	29.10	29.10	1,121,000	-0.95(-3.16%)
Apr 27, 2005	30.38	30.38	29.67	30.05	1,032,700	-0.55(-1.80%)
Apr 26, 2005	31.28	31.28	30.51	30.60	781,800	-0.68(-2.17%)
Apr 25, 2005	31.38	31.49	31.05	31.28	749,500	+0.03(+0.10%)
Apr 22, 2005	31.55	31.55	30.83	31.25	1,354,200	-0.27(-0.86%)
Apr 21, 2005	31.75	32.00	31.16	31.52	1,436,200	+0.50(+1.61%)
Apr 20, 2005	32.70	32.75	31.01	31.02	1,160,500	-0.91(-2.85%)
Apr 19, 2005	32.08	32.12	31.61	31.93	1,224,600	+0.13(+0.41%)
Apr 18, 2005	32.07	32.25	31.46	31.80	1,357,500	-0.19(-0.59%)
Apr 15, 2005	32.55	33.68	31.87	31.99	1,885,800	-0.74(-2.26%)
Apr 14, 2005	36.46	37.20	32.05	32.73	5,595,400	-1.75(-5.08%)
Apr 13, 2005	35.60	35.85	34.32	34.48	835,300	-1.10(-3.09%)
Apr 12, 2005	34.90	35.66	34.77	35.58	1,244,700	+0.68(+1.95%)
Apr 11, 2005	35.48	35.79	34.88	34.90	1,041,900	-0.57(-1.61%)
Apr 08, 2005	36.38	36.38	35.46	35.47	1,072,900	-0.77(-2.12%)
Apr 07, 2005	36.38	36.57	36.02	36.24	535,700	-0.16(-0.44%)
Apr 06, 2005	36.49	36.85	36.35	36.40	845,000	+0.00(+0.00%)
Apr 05, 2005	36.34	36.95	36.30	36.40	828,500	+0.15(+0.41%)
Apr 04, 2005	36.80	36.80	35.78	36.25	1,396,900	-0.35(-0.96%)

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.