Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	34.84	35.17	34.44	34.65	17,096,648	-0.29(-0.83%)
Jun 29, 2005	35.80	35.94	34.88	34.94	16,489,901	-0.86(-2.40%)
Jun 28, 2005	35.95	36.24	35.51	35.80	13,352,112	+0.12(+0.34%)
Jun 27, 2005	35.88	36.11	35.20	35.68	12,113,027	-0.41(-1.14%)
Jun 24, 2005	36.26	36.40	35.60	36.09	13,856,531	-0.11(-0.30%)
Jun 23, 2005	36.85	37.31	36.20	36.20	15,570,947	-0.70(-1.90%)
Jun 22, 2005	36.91	37.32	36.84	36.90	12,156,815	-0.05(-0.14%)
Jun 21, 2005	36.37	37.31	36.36	36.95	16,226,434	+0.50(+1.37%)
Jun 20, 2005	35.96	36.84	35.79	36.45	12,795,256	+0.15(+0.41%)
Jun 17, 2005	36.76	36.98	36.12	36.30	16,053,194	-0.10(-0.27%)
Jun 16, 2005	36.46	36.74	36.22	36.40	12,499,061	+0.08(+0.22%)
Jun 15, 2005	36.97	37.11	35.91	36.32	23,071,936	-0.48(-1.30%)
Jun 14, 2005	36.56	37.05	36.43	36.80	13,026,579	-0.10(-0.27%)
Jun 13, 2005	36.66	37.51	36.53	36.90	11,602,339	+0.09(+0.24%)
Jun 10, 2005	37.48	37.50	36.32	36.81	14,228,685	-0.64(-1.71%)
Jun 09, 2005	36.81	37.48	36.38	37.45	18,456,520	+0.82(+2.24%)
Jun 08, 2005	37.42	37.45	36.32	36.63	20,122,694	-0.81(-2.16%)
Jun 07, 2005	38.72	38.95	37.32	37.44	22,938,820	-1.08(-2.80%)
Jun 06, 2005	37.79	38.74	37.75	38.52	12,432,956	+0.60(+1.58%)
Jun 03, 2005	38.24	38.79	37.60	37.92	12,852,920	-0.58(-1.51%)
Jun 02, 2005	38.20	38.71	38.13	38.50	13,158,733	+0.08(+0.21%)
Jun 01, 2005	37.31	38.90	37.17	38.42	28,225,936	+1.22(+3.28%)
May 31, 2005	37.03	37.35	36.85	37.20	12,498,841	-0.07(-0.19%)
May 27, 2005	36.98	37.47	36.95	37.27	10,259,191	+0.13(+0.35%)
May 26, 2005	36.45	37.19	36.35	37.14	15,550,424	+0.87(+2.40%)
May 25, 2005	36.25	36.42	36.06	36.27	15,045,089	-0.36(-0.98%)
May 24, 2005	36.87	37.10	36.45	36.63	17,481,700	-0.17(-0.46%)
May 23, 2005	36.10	37.10	36.04	36.80	21,633,428	+0.47(+1.29%)
May 20, 2005	36.60	36.64	36.13	36.33	13,779,843	-0.42(-1.14%)
May 19, 2005	36.13	36.99	36.11	36.75	21,271,924	+0.80(+2.23%)
May 18, 2005	35.79	36.58	35.69	35.95	23,780,800	+0.27(+0.76%)
May 17, 2005	35.20	35.80	35.14	35.68	13,179,293	+0.23(+0.65%)
May 16, 2005	34.78	35.50	34.74	35.45	15,675,235	+0.63(+1.81%)
May 13, 2005	34.71	35.35	34.35	34.82	15,870,578	+0.11(+0.32%)
May 12, 2005	34.95	35.37	34.54	34.71	18,911,682	-0.17(-0.49%)
May 11, 2005	34.09	34.88	33.69	34.88	19,543,424	+0.82(+2.41%)
May 10, 2005	34.30	34.37	33.86	34.06	13,629,360	-0.53(-1.53%)
May 09, 2005	34.48	34.65	34.25	34.59	10,001,770	+0.07(+0.20%)
May 06, 2005	35.00	35.08	34.45	34.52	14,229,312	-0.19(-0.55%)
May 05, 2005	35.10	35.29	34.43	34.71	16,979,306	-0.47(-1.34%)
May 04, 2005	34.43	35.50	34.38	35.18	23,865,036	+0.90(+2.63%)
May 03, 2005	34.05	34.60	33.90	34.28	22,057,626	-0.10(-0.29%)
May 02, 2005	34.44	34.85	34.03	34.38	13,248,469	-0.12(-0.35%)
Apr 29, 2005	34.60	34.75	33.92	34.50	15,762,667	+0.17(+0.50%)
Apr 28, 2005	34.70	34.93	34.02	34.33	16,163,672	-0.62(-1.77%)
Apr 27, 2005	34.70	35.14	34.59	34.95	14,963,935	-0.05(-0.14%)
Apr 26, 2005	35.12	35.42	34.80	35.00	18,025,496	-0.49(-1.38%)
Apr 25, 2005	34.58	35.59	34.58	35.49	23,886,772	+0.62(+1.78%)
Apr 22, 2005	35.21	35.88	34.50	34.87	31,876,514	-1.00(-2.79%)
Apr 21, 2005	35.12	35.91	34.71	35.87	27,973,376	+1.22(+3.52%)
Apr 20, 2005	34.96	35.25	34.36	34.65	50,172,668	+1.43(+4.31%)
Apr 19, 2005	32.96	33.33	32.42	33.22	34,528,924	+0.67(+2.06%)
Apr 18, 2005	32.43	33.09	32.40	32.55	19,202,800	+0.09(+0.28%)
Apr 15, 2005	32.96	33.41	32.29	32.46	27,053,032	-1.00(-2.99%)
Apr 14, 2005	33.63	34.20	33.40	33.46	19,910,552	-0.14(-0.42%)
Apr 13, 2005	34.16	34.46	33.40	33.60	16,890,230	-0.68(-1.98%)
Apr 12, 2005	34.35	34.50	33.74	34.28	22,732,952	-0.32(-0.92%)
Apr 11, 2005	34.97	35.09	34.54	34.60	11,763,732	-0.16(-0.46%)
Apr 08, 2005	35.04	35.14	34.65	34.76	11,106,435	-0.31(-0.88%)
Apr 07, 2005	34.45	35.25	34.45	35.07	20,602,518	+0.58(+1.68%)
Apr 06, 2005	35.14	35.42	34.12	34.49	23,596,720	-0.66(-1.88%)
Apr 05, 2005	35.15	35.40	34.84	35.15	20,330,220	+0.08(+0.23%)
Apr 04, 2005	34.34	35.27	33.75	35.07	27,877,992	+0.79(+2.30%)

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.