Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	35.52	36.51	35.28	36.28	28,113	+0.18(+0.49%)
Jun 29, 2005	35.57	36.10	35.57	36.10	25,125	+0.40(+1.13%)
Jun 28, 2005	35.90	36.50	35.70	35.70	30,531	-0.36(-1.01%)
Jun 27, 2005	36.46	36.60	36.03	36.06	33,123	-0.62(-1.68%)
Jun 24, 2005	36.65	36.75	36.26	36.68	84,641	+0.01(+0.03%)
Jun 23, 2005	37.45	38.17	36.38	36.67	30,093	-0.95(-2.53%)
Jun 22, 2005	38.38	38.55	37.61	37.62	10,057	-1.08(-2.80%)
Jun 21, 2005	38.64	39.25	38.64	38.71	6,305	-0.13(-0.34%)
Jun 20, 2005	39.57	39.73	38.57	38.84	10,541	-0.90(-2.26%)
Jun 17, 2005	36.45	40.68	36.45	39.73	126,596	-1.08(-2.66%)
Jun 16, 2005	40.14	40.82	39.80	40.82	11,879	+0.90(+2.25%)
Jun 15, 2005	39.70	40.08	38.77	39.92	18,860	-0.37(-0.93%)
Jun 14, 2005	38.64	40.30	38.64	40.29	10,464	+1.43(+3.68%)
Jun 13, 2005	39.09	39.24	38.64	38.86	7,816	-0.42(-1.07%)
Jun 10, 2005	39.58	39.81	39.28	39.28	3,770	-0.58(-1.45%)
Jun 09, 2005	39.50	39.97	39.28	39.86	12,993	-0.02(-0.05%)
Jun 08, 2005	40.63	40.63	39.46	39.88	19,465	-0.53(-1.32%)
Jun 07, 2005	40.72	40.99	40.13	40.42	5,738	+0.30(+0.75%)
Jun 06, 2005	38.79	40.42	38.79	40.12	6,559	+0.95(+2.43%)
Jun 03, 2005	39.80	40.01	39.04	39.16	22,079	-0.60(-1.50%)
Jun 02, 2005	40.41	40.59	39.42	39.76	18,355	-1.19(-2.90%)
Jun 01, 2005	40.53	41.09	40.16	40.95	12,490	+0.95(+2.38%)
May 31, 2005	39.72	40.42	39.72	39.99	6,541	+0.04(+0.09%)
May 27, 2005	39.78	40.60	39.72	39.96	17,916	-0.15(-0.37%)
May 26, 2005	39.67	40.45	39.67	40.11	43,796	+0.29(+0.73%)
May 25, 2005	40.25	40.76	39.70	39.82	27,188	-0.72(-1.77%)
May 24, 2005	40.43	40.92	40.14	40.54	28,679	-0.24(-0.60%)
May 23, 2005	40.93	41.31	40.60	40.78	40,898	-0.64(-1.53%)
May 20, 2005	40.72	41.41	40.59	41.41	26,788	+0.50(+1.23%)
May 19, 2005	41.15	41.56	40.91	40.91	27,930	-0.17(-0.41%)
May 18, 2005	38.70	41.12	38.55	41.08	41,414	+2.85(+7.46%)
May 17, 2005	37.52	38.42	37.08	38.23	37,521	-0.36(-0.94%)
May 16, 2005	38.10	38.71	38.10	38.59	26,126	+0.50(+1.30%)
May 13, 2005	38.40	38.52	37.93	38.10	11,444	-0.99(-2.53%)
May 12, 2005	39.22	39.58	38.85	39.09	8,325	+0.10(+0.26%)
May 11, 2005	39.06	39.26	38.84	38.99	12,015	+0.16(+0.41%)
May 10, 2005	38.25	39.26	38.25	38.83	15,400	+0.22(+0.58%)
May 09, 2005	38.06	38.60	37.62	38.60	14,532	+0.65(+1.72%)
May 06, 2005	37.86	38.22	37.71	37.95	13,383	+0.31(+0.82%)
May 05, 2005	37.85	37.93	37.47	37.64	5,493	+0.08(+0.22%)
May 04, 2005	36.36	37.65	36.36	37.56	13,908	+0.53(+1.44%)
May 03, 2005	36.74	37.03	36.57	37.02	4,742	+0.33(+0.89%)
May 02, 2005	35.51	36.70	35.51	36.70	11,684	+0.69(+1.92%)
Apr 29, 2005	35.05	36.18	35.05	36.00	33,490	+0.66(+1.88%)
Apr 28, 2005	39.01	39.02	35.07	35.34	57,756	-4.14(-10.49%)
Apr 27, 2005	40.99	41.12	39.48	39.48	50,989	-2.58(-6.13%)
Apr 26, 2005	41.76	42.10	41.37	42.06	18,987	+0.57(+1.37%)
Apr 25, 2005	40.49	42.30	40.49	41.49	50,225	+0.50(+1.21%)
Apr 22, 2005	42.13	42.41	40.55	40.99	34,587	-1.43(-3.37%)
Apr 21, 2005	41.29	43.09	41.19	42.42	27,915	+1.52(+3.72%)
Apr 20, 2005	41.14	41.61	40.58	40.90	19,719	-0.22(-0.55%)
Apr 19, 2005	40.42	41.84	39.81	41.13	34,480	+0.78(+1.92%)
Apr 18, 2005	39.71	40.70	39.53	40.35	21,922	+0.48(+1.20%)
Apr 15, 2005	40.94	41.43	39.87	39.87	24,194	-1.15(-2.80%)
Apr 14, 2005	40.98	41.94	40.84	41.02	17,444	+0.29(+0.71%)
Apr 13, 2005	41.66	41.66	40.64	40.73	15,085	-0.49(-1.18%)
Apr 12, 2005	42.73	42.73	40.82	41.22	47,048	-1.43(-3.35%)
Apr 11, 2005	43.40	43.74	42.41	42.65	22,970	-0.76(-1.74%)
Apr 08, 2005	43.90	44.36	43.16	43.41	27,399	-0.42(-0.96%)
Apr 07, 2005	43.91	44.24	43.55	43.83	10,531	+0.36(+0.82%)
Apr 06, 2005	42.99	44.54	42.99	43.47	38,440	+0.53(+1.24%)
Apr 05, 2005	41.89	44.06	41.78	42.94	48,831	+0.89(+2.11%)
Apr 04, 2005	41.74	42.39	41.61	42.05	12,811	+0.37(+0.90%)

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.