Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	33.96	34.10	32.94	33.17	19,815,000	-1.17(-3.42%)
Jun 29, 2005	31.54	34.55	31.54	34.35	53,302,920	+3.92(+12.90%)
Jun 28, 2005	28.88	30.52	28.85	30.42	11,821,834	+1.74(+6.07%)
Jun 27, 2005	28.51	28.93	28.29	28.68	4,216,166	+0.18(+0.61%)
Jun 24, 2005	28.71	29.00	28.23	28.51	6,355,872	-0.06(-0.20%)
Jun 23, 2005	29.66	29.84	28.40	28.56	8,969,486	-1.09(-3.68%)
Jun 22, 2005	28.49	29.83	28.30	29.66	11,606,259	+1.17(+4.11%)
Jun 21, 2005	28.20	28.54	28.12	28.49	4,190,332	+0.40(+1.44%)
Jun 20, 2005	28.64	28.64	27.90	28.08	4,837,055	-0.55(-1.93%)
Jun 17, 2005	28.84	28.88	28.36	28.64	4,036,224	-0.09(-0.32%)
Jun 16, 2005	29.09	29.36	28.41	28.73	8,051,959	-0.26(-0.88%)
Jun 15, 2005	28.35	29.30	28.35	28.98	9,232,272	+0.70(+2.47%)
Jun 14, 2005	27.95	28.52	27.62	28.28	8,508,050	-0.05(-0.18%)
Jun 13, 2005	27.76	28.85	27.31	28.34	10,418,820	+0.57(+2.07%)
Jun 10, 2005	27.97	28.00	27.22	27.76	5,072,226	-0.19(-0.68%)
Jun 09, 2005	27.28	28.04	27.06	27.95	6,609,751	+0.62(+2.26%)
Jun 08, 2005	27.50	27.97	27.18	27.33	10,055,373	-0.15(-0.56%)
Jun 07, 2005	28.40	28.95	27.45	27.49	13,563,352	-0.78(-2.76%)
Jun 06, 2005	27.28	28.29	26.53	28.27	15,883,891	+0.63(+2.28%)
Jun 03, 2005	26.44	27.78	26.39	27.64	17,213,858	+1.59(+6.12%)
Jun 02, 2005	24.19	26.16	24.19	26.04	15,293,289	+2.02(+8.41%)
Jun 01, 2005	23.82	24.46	23.69	24.02	8,116,988	-0.25(-1.01%)
May 31, 2005	23.89	24.28	23.59	24.27	8,368,194	+0.38(+1.59%)
May 27, 2005	23.80	23.96	23.71	23.89	2,709,819	+0.05(+0.23%)
May 26, 2005	23.75	23.88	23.66	23.83	3,782,345	+0.19(+0.81%)
May 25, 2005	24.07	24.12	23.50	23.64	4,443,320	-0.31(-1.29%)
May 24, 2005	23.72	24.03	23.52	23.95	5,222,772	+0.17(+0.73%)
May 23, 2005	23.52	24.02	23.49	23.78	9,213,565	+0.31(+1.33%)
May 20, 2005	23.00	23.49	22.79	23.46	5,461,507	+0.46(+2.01%)
May 19, 2005	22.94	23.00	22.63	23.00	5,090,933	+0.06(+0.25%)
May 18, 2005	22.81	22.95	22.50	22.94	7,293,887	+0.37(+1.64%)
May 17, 2005	22.20	22.90	22.15	22.58	8,281,786	+0.35(+1.56%)
May 16, 2005	21.83	22.23	21.70	22.23	7,405,237	+0.77(+3.59%)
May 13, 2005	21.48	21.68	21.19	21.46	4,896,738	+0.19(+0.87%)
May 12, 2005	21.86	21.89	21.27	21.27	4,929,698	-0.65(-2.95%)
May 11, 2005	21.68	22.00	21.52	21.92	4,596,538	-0.12(-0.52%)
May 10, 2005	22.31	22.31	21.97	22.03	2,926,284	-0.34(-1.52%)
May 09, 2005	22.36	22.40	22.08	22.37	2,998,439	+0.10(+0.46%)
May 06, 2005	22.34	22.45	22.18	22.27	3,506,196	+0.05(+0.23%)
May 05, 2005	22.26	22.67	21.95	22.22	5,800,012	+0.01(+0.04%)
May 04, 2005	21.61	22.47	21.57	22.21	8,758,365	+0.68(+3.17%)
May 03, 2005	21.66	22.00	21.44	21.53	5,971,046	-0.13(-0.62%)
May 02, 2005	22.00	22.23	21.43	21.66	7,196,789	-0.29(-1.31%)
Apr 29, 2005	22.10	22.12	21.39	21.95	6,643,601	+0.08(+0.36%)
Apr 28, 2005	22.24	22.39	21.76	21.87	5,943,431	-0.37(-1.66%)
Apr 27, 2005	21.33	22.43	21.27	22.24	13,497,432	+0.98(+4.59%)
Apr 26, 2005	20.78	21.63	20.77	21.26	14,316,970	+1.28(+6.40%)
Apr 25, 2005	19.22	20.12	19.17	19.98	7,455,122	+0.79(+4.10%)
Apr 22, 2005	19.08	19.53	18.89	19.20	5,501,593	+0.12(+0.61%)
Apr 21, 2005	19.22	19.49	18.39	19.08	13,504,559	-0.14(-0.74%)
Apr 20, 2005	19.61	19.75	18.97	19.22	5,201,393	-0.41(-2.07%)
Apr 19, 2005	19.65	19.65	19.42	19.63	5,335,904	+0.24(+1.25%)
Apr 18, 2005	19.30	19.75	18.89	19.39	8,050,178	+0.19(+0.96%)
Apr 15, 2005	19.84	20.11	19.08	19.20	11,920,713	-0.89(-4.44%)
Apr 14, 2005	20.87	20.95	20.02	20.09	8,946,325	-0.76(-3.64%)
Apr 13, 2005	20.82	21.00	20.80	20.85	3,606,857	+0.03(+0.13%)
Apr 12, 2005	20.69	20.87	20.59	20.82	5,319,869	+0.03(+0.16%)
Apr 11, 2005	20.94	20.96	20.77	20.79	2,636,774	-0.13(-0.62%)
Apr 08, 2005	21.09	21.24	20.76	20.92	2,821,170	-0.17(-0.81%)
Apr 07, 2005	21.18	21.30	20.97	21.09	3,611,311	-0.20(-0.95%)
Apr 06, 2005	21.17	21.52	21.17	21.30	3,759,184	+0.10(+0.47%)
Apr 05, 2005	21.14	21.31	20.91	21.20	4,346,223	-0.01(-0.03%)
Apr 04, 2005	20.60	21.33	20.35	21.20	8,055,522	+0.60(+2.92%)

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.