Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	36.59	36.97	36.45	36.59	5,265,697	-0.33(-0.89%)
Jun 29, 2005	37.42	37.52	36.84	36.92	3,567,373	-0.52(-1.38%)
Jun 28, 2005	37.05	37.62	37.02	37.43	4,119,551	+0.64(+1.74%)
Jun 27, 2005	36.40	37.03	36.36	36.80	4,582,204	+0.44(+1.20%)
Jun 24, 2005	36.99	36.99	36.27	36.36	5,893,274	-0.65(-1.74%)
Jun 23, 2005	37.60	37.82	36.86	37.00	4,499,369	-0.61(-1.61%)
Jun 22, 2005	36.82	37.76	36.80	37.61	6,461,960	+0.79(+2.16%)
Jun 21, 2005	36.92	37.22	36.55	36.82	4,496,990	-0.10(-0.27%)
Jun 20, 2005	36.37	36.93	36.18	36.92	5,714,965	+0.32(+0.88%)
Jun 17, 2005	37.04	37.04	36.50	36.59	6,663,617	-0.09(-0.26%)
Jun 16, 2005	36.87	36.99	36.49	36.69	3,358,726	-0.30(-0.80%)
Jun 15, 2005	36.94	36.98	36.14	36.98	6,667,335	+0.30(+0.82%)
Jun 14, 2005	36.14	36.80	36.14	36.68	5,447,576	+0.82(+2.29%)
Jun 13, 2005	36.06	36.27	35.81	35.86	3,397,094	-0.15(-0.41%)
Jun 10, 2005	36.41	36.55	35.71	36.01	3,730,662	-0.26(-0.70%)
Jun 09, 2005	36.11	36.59	35.98	36.26	4,370,880	+0.02(+0.06%)
Jun 08, 2005	36.55	36.58	36.03	36.24	4,895,397	-0.21(-0.57%)
Jun 07, 2005	36.51	37.05	36.38	36.45	5,204,873	+0.18(+0.50%)
Jun 06, 2005	36.41	36.62	36.04	36.27	2,688,914	+0.01(+0.04%)
Jun 03, 2005	36.65	36.82	36.14	36.26	4,276,148	-0.49(-1.34%)
Jun 02, 2005	36.31	36.94	36.30	36.75	6,135,233	+0.55(+1.52%)
Jun 01, 2005	36.08	36.52	35.81	36.20	5,278,487	+0.09(+0.24%)
May 31, 2005	36.08	36.18	35.93	36.11	5,576,809	+0.13(+0.37%)
May 27, 2005	35.84	36.21	35.84	35.97	3,364,674	+0.11(+0.32%)
May 26, 2005	35.75	35.99	35.25	35.86	5,655,033	+0.28(+0.79%)
May 25, 2005	35.40	35.73	35.21	35.58	4,944,324	+0.04(+0.11%)
May 24, 2005	35.01	35.64	34.93	35.54	6,457,499	+0.48(+1.36%)
May 23, 2005	35.02	35.23	34.83	35.06	4,132,043	+0.17(+0.48%)
May 20, 2005	35.24	35.24	34.74	34.89	5,628,264	-0.52(-1.48%)
May 19, 2005	35.20	35.56	34.98	35.42	11,735,837	+0.44(+1.25%)
May 18, 2005	33.96	35.00	33.77	34.98	10,043,313	+1.13(+3.34%)
May 17, 2005	33.12	33.95	33.12	33.85	6,524,420	+0.56(+1.70%)
May 16, 2005	32.77	33.41	32.75	33.29	6,056,712	+0.68(+2.08%)
May 13, 2005	32.90	33.08	32.09	32.61	7,314,989	-0.21(-0.64%)
May 12, 2005	31.94	33.30	31.94	32.81	10,928,910	+0.40(+1.24%)
May 11, 2005	31.91	32.44	31.75	32.41	5,118,321	+0.46(+1.45%)
May 10, 2005	31.73	32.17	31.67	31.95	3,682,478	-0.07(-0.21%)
May 09, 2005	31.53	32.02	31.52	32.01	3,426,094	+0.50(+1.58%)
May 06, 2005	31.83	32.13	31.43	31.52	4,635,890	-0.28(-0.87%)
May 05, 2005	31.94	32.30	31.60	31.79	6,137,910	+0.67(+2.16%)
May 04, 2005	31.60	31.79	30.73	31.12	12,658,316	-0.45(-1.43%)
May 03, 2005	31.63	31.92	31.40	31.57	6,501,221	-0.17(-0.53%)
May 02, 2005	31.35	31.74	31.34	31.74	4,746,087	+0.53(+1.70%)
Apr 29, 2005	31.77	31.83	30.63	31.21	6,652,613	-0.30(-0.94%)
Apr 28, 2005	31.60	31.95	31.26	31.50	4,896,736	-0.03(-0.11%)
Apr 27, 2005	31.31	31.75	30.94	31.54	4,538,333	+0.22(+0.71%)
Apr 26, 2005	31.36	31.68	31.16	31.32	4,365,228	-0.30(-0.96%)
Apr 25, 2005	31.44	31.95	31.44	31.62	4,893,910	+0.26(+0.84%)
Apr 22, 2005	31.81	31.86	31.15	31.36	5,586,327	-0.82(-2.55%)
Apr 21, 2005	31.77	32.28	31.77	32.18	4,986,708	+0.67(+2.13%)
Apr 20, 2005	32.11	32.35	31.46	31.50	8,235,385	-0.70(-2.17%)
Apr 19, 2005	32.28	32.37	31.43	32.20	8,537,277	-0.49(-1.50%)
Apr 18, 2005	32.41	32.92	32.18	32.69	6,353,249	+0.42(+1.29%)
Apr 15, 2005	32.79	32.94	32.14	32.28	5,462,745	-0.67(-2.02%)
Apr 14, 2005	33.55	33.58	32.79	32.94	4,997,862	-0.50(-1.49%)
Apr 13, 2005	33.89	34.04	33.31	33.44	4,251,313	-0.45(-1.33%)
Apr 12, 2005	33.32	34.02	32.91	33.89	6,641,608	+0.44(+1.31%)
Apr 11, 2005	33.78	33.78	33.30	33.45	3,217,595	-0.20(-0.60%)
Apr 08, 2005	33.79	34.00	33.57	33.66	4,792,189	-0.46(-1.36%)
Apr 07, 2005	33.79	34.16	32.97	34.12	6,004,810	+0.52(+1.54%)
Apr 06, 2005	33.99	34.19	33.48	33.60	3,782,266	-0.30(-0.89%)
Apr 05, 2005	33.37	33.92	33.29	33.90	4,363,146	+0.45(+1.35%)
Apr 04, 2005	33.39	33.60	32.81	33.45	5,508,846	+0.24(+0.71%)

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.