Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	36.78	36.85	36.14	36.30	627,800	-0.31(-0.85%)
Jun 29, 2005	36.95	37.27	36.57	36.61	429,400	-0.43(-1.16%)
Jun 28, 2005	36.80	37.05	36.63	37.04	476,600	+0.34(+0.93%)
Jun 27, 2005	36.27	36.80	36.20	36.70	446,400	+0.34(+0.94%)
Jun 24, 2005	37.00	37.18	36.32	36.36	667,200	-0.55(-1.49%)
Jun 23, 2005	36.76	37.23	36.72	36.91	552,200	+0.10(+0.27%)
Jun 22, 2005	37.10	37.40	36.79	36.81	512,400	-0.13(-0.35%)
Jun 21, 2005	37.30	37.36	36.90	36.94	511,000	-0.25(-0.67%)
Jun 20, 2005	36.92	37.40	36.90	37.19	598,600	+0.32(+0.87%)
Jun 17, 2005	36.85	37.35	36.44	36.87	946,500	+0.02(+0.05%)
Jun 16, 2005	36.88	37.00	36.60	36.85	392,100	+0.03(+0.08%)
Jun 15, 2005	36.56	36.85	36.31	36.82	306,800	+0.20(+0.55%)
Jun 14, 2005	36.55	36.80	36.37	36.62	510,200	+0.01(+0.03%)
Jun 13, 2005	36.26	36.69	36.16	36.61	385,600	+0.36(+0.99%)
Jun 10, 2005	36.25	36.46	36.07	36.25	456,100	+0.00(+0.00%)
Jun 09, 2005	36.17	36.33	35.79	36.25	594,400	-0.07(-0.19%)
Jun 08, 2005	36.00	36.44	35.90	36.32	698,800	+0.53(+1.48%)
Jun 07, 2005	35.40	36.07	35.34	35.79	553,400	+0.47(+1.33%)
Jun 06, 2005	35.20	35.39	35.15	35.32	660,800	-0.03(-0.08%)
Jun 03, 2005	35.48	35.84	35.23	35.35	510,700	+0.00(+0.00%)
Jun 02, 2005	35.35	35.66	35.23	35.35	308,300	-0.20(-0.56%)
Jun 01, 2005	35.07	35.56	35.07	35.55	536,600	+0.50(+1.43%)
May 31, 2005	35.17	35.34	34.86	35.05	402,400	+0.05(+0.14%)
May 27, 2005	34.76	35.03	34.75	35.00	299,400	+0.20(+0.57%)
May 26, 2005	35.00	35.20	34.69	34.80	389,100	+0.02(+0.06%)
May 25, 2005	34.97	35.08	34.46	34.78	591,100	-0.27(-0.77%)
May 24, 2005	35.13	35.24	34.76	35.05	572,400	-0.09(-0.26%)
May 23, 2005	35.53	35.53	35.14	35.14	519,100	-0.33(-0.93%)
May 20, 2005	35.38	35.50	35.00	35.47	636,900	+0.19(+0.54%)
May 19, 2005	35.06	35.33	34.78	35.28	621,300	+0.25(+0.71%)
May 18, 2005	34.68	35.03	34.62	35.03	677,500	+0.25(+0.72%)
May 17, 2005	34.50	34.94	34.32	34.78	730,800	+0.07(+0.20%)
May 16, 2005	34.13	34.72	34.07	34.71	432,100	+0.52(+1.52%)
May 13, 2005	34.90	35.02	34.08	34.19	788,200	-0.66(-1.89%)
May 12, 2005	34.70	35.70	34.70	34.85	712,100	-0.63(-1.78%)
May 11, 2005	35.35	35.59	35.00	35.48	764,200	+0.23(+0.65%)
May 10, 2005	35.15	35.29	34.92	35.25	1,035,400	+0.06(+0.17%)
May 09, 2005	34.73	35.19	34.60	35.19	670,100	+0.44(+1.27%)
May 06, 2005	34.73	34.96	34.50	34.75	815,900	+0.09(+0.26%)
May 05, 2005	34.65	34.97	34.42	34.66	494,800	-0.08(-0.23%)
May 04, 2005	34.69	34.74	34.31	34.74	666,000	+0.25(+0.72%)
May 03, 2005	34.52	34.65	34.30	34.49	754,300	+0.00(+0.00%)
May 02, 2005	34.53	34.91	34.30	34.49	776,500	-0.05(-0.14%)
Apr 29, 2005	34.42	34.70	34.20	34.54	1,283,300	+0.18(+0.52%)
Apr 28, 2005	34.80	34.81	34.36	34.36	852,900	-0.62(-1.77%)
Apr 27, 2005	35.10	35.13	33.40	34.98	1,859,100	-0.16(-0.46%)
Apr 26, 2005	35.36	35.73	35.14	35.14	591,800	-0.55(-1.54%)
Apr 25, 2005	35.41	35.81	35.32	35.69	471,900	+0.34(+0.96%)
Apr 22, 2005	35.50	35.63	35.09	35.35	480,600	-0.07(-0.20%)
Apr 21, 2005	34.90	35.43	34.77	35.42	463,000	+0.68(+1.96%)
Apr 20, 2005	35.01	35.13	34.72	34.74	567,500	-0.32(-0.91%)
Apr 19, 2005	35.26	35.41	34.92	35.06	761,700	-0.20(-0.57%)
Apr 18, 2005	35.30	35.58	35.00	35.26	829,700	-0.08(-0.23%)
Apr 15, 2005	35.57	35.97	35.23	35.34	801,500	-0.40(-1.12%)
Apr 14, 2005	36.35	36.47	35.72	35.74	562,400	-0.70(-1.92%)
Apr 13, 2005	37.01	37.06	36.40	36.44	594,900	-0.57(-1.54%)
Apr 12, 2005	36.25	37.01	36.05	37.01	699,300	+0.59(+1.62%)
Apr 11, 2005	36.48	36.48	36.21	36.42	548,500	+0.11(+0.30%)
Apr 08, 2005	36.42	36.48	36.16	36.31	538,900	+0.01(+0.03%)
Apr 07, 2005	36.06	36.44	36.00	36.30	512,600	+0.28(+0.78%)
Apr 06, 2005	35.80	36.20	35.78	36.02	572,500	+0.27(+0.76%)
Apr 05, 2005	35.75	35.84	35.45	35.75	467,600	+0.16(+0.45%)
Apr 04, 2005	35.67	35.69	35.15	35.59	635,800	-0.01(-0.03%)

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.