Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	37.50	37.55	37.10	37.33	661,100	-0.18(-0.48%)
Jun 29, 2005	37.69	37.72	37.26	37.51	558,200	-0.08(-0.21%)
Jun 28, 2005	36.52	37.68	36.47	37.59	783,300	+1.04(+2.85%)
Jun 27, 2005	36.04	36.78	36.00	36.55	567,000	-0.49(-1.32%)
Jun 24, 2005	37.71	37.75	36.79	37.04	834,500	-0.83(-2.19%)
Jun 23, 2005	37.50	38.12	37.50	37.87	627,800	+0.29(+0.77%)
Jun 22, 2005	37.74	38.00	37.37	37.58	383,600	-0.17(-0.45%)
Jun 21, 2005	37.72	38.01	37.55	37.75	408,600	-0.13(-0.34%)
Jun 20, 2005	37.30	37.94	36.97	37.88	562,700	+0.19(+0.50%)
Jun 17, 2005	38.12	38.14	37.53	37.69	1,090,200	-0.23(-0.61%)
Jun 16, 2005	37.87	37.92	37.40	37.92	453,600	+0.22(+0.58%)
Jun 15, 2005	37.62	37.91	37.20	37.70	803,700	+0.19(+0.51%)
Jun 14, 2005	36.72	37.52	36.72	37.51	843,400	+0.71(+1.93%)
Jun 13, 2005	36.50	36.90	36.25	36.80	672,800	+0.24(+0.66%)
Jun 10, 2005	36.60	36.80	36.17	36.56	467,200	-0.14(-0.38%)
Jun 09, 2005	37.12	37.12	36.67	36.70	705,600	-0.26(-0.70%)
Jun 08, 2005	37.61	37.61	36.84	36.96	740,600	-0.66(-1.75%)
Jun 07, 2005	36.98	37.94	36.87	37.62	1,167,500	+0.94(+2.56%)
Jun 06, 2005	36.25	36.71	36.19	36.68	700,900	+0.38(+1.05%)
Jun 03, 2005	36.65	36.87	36.26	36.30	1,912,100	-0.66(-1.79%)
Jun 02, 2005	36.93	37.36	36.90	36.96	926,400	-0.10(-0.27%)
Jun 01, 2005	37.20	37.85	37.00	37.06	1,083,300	-0.55(-1.46%)
May 31, 2005	37.70	38.13	37.52	37.61	878,000	-0.68(-1.78%)
May 27, 2005	38.15	38.46	38.05	38.29	675,900	+0.22(+0.58%)
May 26, 2005	37.89	38.22	37.83	38.07	711,200	+0.27(+0.71%)
May 25, 2005	38.00	38.15	37.60	37.80	603,700	-0.22(-0.58%)
May 24, 2005	37.85	38.20	37.59	38.02	1,153,800	+0.15(+0.40%)
May 23, 2005	37.44	38.00	37.42	37.87	1,479,100	+0.50(+1.34%)
May 20, 2005	36.87	37.43	36.58	37.37	1,775,700	+0.64(+1.74%)
May 19, 2005	36.70	36.99	36.60	36.73	1,304,300	+0.08(+0.22%)
May 18, 2005	35.96	36.78	35.90	36.65	1,746,300	+1.21(+3.41%)
May 17, 2005	35.15	35.47	34.98	35.44	749,600	+0.28(+0.80%)
May 16, 2005	34.35	35.25	34.23	35.16	882,800	+0.66(+1.91%)
May 13, 2005	34.70	34.94	34.01	34.50	1,107,300	-0.37(-1.06%)
May 12, 2005	34.98	35.76	34.76	34.87	1,621,600	-0.23(-0.66%)
May 11, 2005	33.75	35.40	33.75	35.10	2,339,200	+1.38(+4.09%)
May 10, 2005	33.75	33.75	33.52	33.72	1,087,400	-0.08(-0.24%)
May 09, 2005	33.55	33.88	33.52	33.80	2,132,900	+0.00(+0.00%)
May 06, 2005	33.80	33.90	33.15	33.80	1,244,500	+0.56(+1.68%)
May 05, 2005	33.45	33.49	33.00	33.24	1,497,500	+0.14(+0.42%)
May 04, 2005	33.05	33.38	32.90	33.10	1,115,800	+0.05(+0.15%)
May 03, 2005	33.21	33.33	32.98	33.05	957,500	-0.16(-0.48%)
May 02, 2005	33.74	33.89	32.69	33.21	1,561,300	-0.53(-1.57%)
Apr 29, 2005	33.10	33.79	32.64	33.74	1,892,700	+1.11(+3.40%)
Apr 28, 2005	33.45	33.50	31.65	32.63	3,312,800	-1.07(-3.18%)
Apr 27, 2005	33.51	34.00	33.12	33.70	1,882,500	+0.20(+0.60%)
Apr 26, 2005	33.50	33.91	33.40	33.50	1,499,500	+0.06(+0.18%)
Apr 25, 2005	34.15	34.24	33.12	33.44	1,685,600	+0.29(+0.87%)
Apr 22, 2005	33.50	33.52	32.81	33.15	885,700	-0.33(-0.99%)
Apr 21, 2005	33.83	33.86	33.44	33.48	876,900	-0.06(-0.18%)
Apr 20, 2005	33.50	33.93	33.45	33.54	1,170,200	+0.35(+1.05%)
Apr 19, 2005	32.74	33.20	32.64	33.19	807,300	+0.44(+1.34%)
Apr 18, 2005	32.83	33.25	32.68	32.75	1,313,400	-0.08(-0.24%)
Apr 15, 2005	32.99	33.19	32.36	32.83	1,288,400	-0.31(-0.94%)
Apr 14, 2005	33.78	33.81	33.00	33.14	1,226,900	-0.54(-1.60%)
Apr 13, 2005	33.77	34.08	33.62	33.68	587,800	-0.30(-0.88%)
Apr 12, 2005	34.10	34.95	33.65	33.98	573,300	-0.29(-0.85%)
Apr 11, 2005	34.35	34.63	34.13	34.27	743,700	-0.03(-0.09%)
Apr 08, 2005	34.60	34.78	34.22	34.30	376,200	-0.45(-1.29%)
Apr 07, 2005	34.59	34.97	34.42	34.75	722,300	+0.24(+0.70%)
Apr 06, 2005	34.00	34.83	34.00	34.51	1,747,600	+0.68(+2.01%)
Apr 05, 2005	33.09	33.93	33.09	33.83	1,303,400	+0.74(+2.24%)
Apr 04, 2005	33.34	33.50	32.66	33.09	1,217,600	-0.35(-1.05%)

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.