Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	39.33	39.95	39.16	39.81	1,940,494	+0.28(+0.70%)
Jun 29, 2005	38.60	39.86	38.44	39.54	3,066,495	+1.08(+2.82%)
Jun 28, 2005	37.90	38.46	37.88	38.45	2,290,140	+0.77(+2.05%)
Jun 27, 2005	38.22	38.23	36.76	37.68	2,711,111	-0.80(-2.08%)
Jun 24, 2005	38.46	38.74	38.08	38.48	1,830,920	-0.16(-0.41%)
Jun 23, 2005	38.84	39.29	38.60	38.64	2,344,590	-0.11(-0.28%)
Jun 22, 2005	39.07	39.09	38.56	38.75	2,021,718	-0.18(-0.46%)
Jun 21, 2005	38.61	38.97	38.35	38.92	2,266,403	+0.31(+0.81%)
Jun 20, 2005	37.87	38.73	37.87	38.61	1,691,083	+0.57(+1.50%)
Jun 17, 2005	38.36	38.39	37.94	38.04	1,925,531	-0.12(-0.30%)
Jun 16, 2005	37.69	38.25	37.56	38.16	1,636,634	+0.20(+0.54%)
Jun 15, 2005	38.22	38.22	37.69	37.96	1,900,556	-0.29(-0.77%)
Jun 14, 2005	37.78	38.68	37.78	38.25	3,351,118	+0.20(+0.54%)
Jun 13, 2005	35.83	38.04	35.83	38.04	4,684,455	+2.27(+6.34%)
Jun 10, 2005	37.02	37.02	35.50	35.78	1,402,749	-0.36(-0.98%)
Jun 09, 2005	35.96	36.20	35.69	36.13	1,501,410	+0.12(+0.35%)
Jun 08, 2005	36.43	36.52	35.88	36.01	1,017,102	-0.31(-0.86%)
Jun 07, 2005	36.13	37.05	36.09	36.32	1,839,245	+0.22(+0.62%)
Jun 06, 2005	35.73	36.28	35.61	36.10	1,233,775	+0.36(+1.02%)
Jun 03, 2005	35.64	35.99	35.51	35.73	1,051,752	+0.03(+0.07%)
Jun 02, 2005	35.59	35.87	35.49	35.71	1,375,974	-0.06(-0.17%)
Jun 01, 2005	35.69	36.06	35.47	35.77	1,702,558	-0.03(-0.07%)
May 31, 2005	35.66	35.91	35.47	35.80	1,805,832	+0.02(+0.05%)
May 27, 2005	35.42	35.84	35.29	35.78	2,248,066	+0.20(+0.57%)
May 26, 2005	35.07	35.62	34.88	35.57	3,818,438	+0.51(+1.44%)
May 25, 2005	34.93	35.10	34.63	35.07	1,694,908	+0.04(+0.13%)
May 24, 2005	34.98	35.09	34.54	35.02	2,495,563	+0.01(+0.03%)
May 23, 2005	34.60	35.09	34.29	35.01	2,073,130	+0.40(+1.16%)
May 20, 2005	34.84	35.00	34.60	34.61	2,036,118	-0.42(-1.19%)
May 19, 2005	34.91	35.07	34.67	35.03	1,717,408	+0.05(+0.15%)
May 18, 2005	34.60	35.10	34.60	34.98	3,046,696	+0.45(+1.31%)
May 17, 2005	33.74	34.52	33.64	34.52	2,492,076	+0.58(+1.70%)
May 16, 2005	33.46	34.01	33.16	33.95	2,204,979	+0.45(+1.35%)
May 13, 2005	33.77	33.77	33.16	33.49	1,614,922	-0.17(-0.50%)
May 12, 2005	34.18	34.93	33.64	33.66	2,778,498	-0.57(-1.66%)
May 11, 2005	34.13	34.34	33.65	34.23	1,449,436	+0.01(+0.03%)
May 10, 2005	33.91	34.22	33.79	34.22	2,014,405	+0.12(+0.34%)
May 09, 2005	33.87	34.22	33.55	34.11	1,676,909	+0.29(+0.87%)
May 06, 2005	34.18	34.58	33.56	33.81	3,245,819	+0.21(+0.64%)
May 05, 2005	32.76	33.60	32.47	33.60	2,745,311	+0.91(+2.77%)
May 04, 2005	33.00	33.00	32.29	32.69	2,942,747	+0.21(+0.66%)
May 03, 2005	32.76	32.86	32.21	32.48	2,211,054	-0.41(-1.24%)
May 02, 2005	32.83	33.00	32.47	32.89	2,144,342	+0.00(+0.00%)
Apr 29, 2005	32.22	32.89	31.99	32.89	2,578,588	+0.89(+2.78%)
Apr 28, 2005	32.27	32.42	31.97	32.00	2,369,565	-0.31(-0.96%)
Apr 27, 2005	32.04	32.31	31.88	32.31	2,471,826	+0.27(+0.83%)
Apr 26, 2005	31.57	32.12	31.53	32.04	2,142,654	+0.36(+1.12%)
Apr 25, 2005	31.26	31.75	31.13	31.69	2,582,975	+0.51(+1.62%)
Apr 22, 2005	31.73	31.76	31.05	31.18	3,742,051	-0.55(-1.74%)
Apr 21, 2005	31.58	32.00	31.56	31.73	4,354,383	+0.29(+0.93%)
Apr 20, 2005	32.04	32.28	31.22	31.44	3,715,052	-0.70(-2.18%)
Apr 19, 2005	31.94	32.22	31.78	32.14	2,482,851	+0.23(+0.72%)
Apr 18, 2005	33.11	33.12	31.56	31.91	4,676,243	-1.24(-3.75%)
Apr 15, 2005	33.52	33.79	32.98	33.16	3,851,400	-0.52(-1.56%)
Apr 14, 2005	33.69	33.92	33.21	33.68	2,777,261	-0.01(-0.03%)
Apr 13, 2005	34.32	34.44	33.66	33.69	2,691,311	-0.76(-2.19%)
Apr 12, 2005	34.01	34.60	33.86	34.44	3,328,055	+0.19(+0.54%)
Apr 11, 2005	33.88	34.29	33.87	34.26	1,633,821	+0.35(+1.02%)
Apr 08, 2005	34.58	34.59	33.58	33.91	4,077,748	-0.72(-2.08%)
Apr 07, 2005	34.62	34.67	34.33	34.63	1,858,932	-0.03(-0.08%)
Apr 06, 2005	34.48	34.71	34.16	34.66	2,814,273	+0.20(+0.57%)
Apr 05, 2005	34.36	34.77	34.32	34.46	4,061,661	-0.55(-1.57%)
Apr 04, 2005	33.76	35.04	33.74	35.01	3,252,344	+1.36(+4.04%)

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.