Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	38.55	38.64	38.50	38.50	1,678	+0.28(+0.73%)
Jun 29, 2005	38.22	38.22	38.22	38.22	0	+0.00(+0.00%)
Jun 28, 2005	38.11	38.22	38.11	38.22	9,788	+0.27(+0.72%)
Jun 27, 2005	37.85	37.95	37.85	37.95	699	+0.05(+0.13%)
Jun 24, 2005	37.97	37.97	37.90	37.90	559	-0.19(-0.51%)
Jun 23, 2005	38.09	38.09	38.09	38.09	2,237	-0.41(-1.06%)
Jun 22, 2005	38.54	38.54	38.50	38.50	1,817	+0.12(+0.32%)
Jun 21, 2005	38.41	38.41	38.38	38.38	1,118	-0.09(-0.24%)
Jun 20, 2005	38.39	38.47	38.28	38.47	8,250	+0.04(+0.11%)
Jun 17, 2005	38.31	38.43	38.31	38.43	14,543	+0.11(+0.28%)
Jun 16, 2005	38.34	38.34	38.29	38.32	1,957	+0.21(+0.54%)
Jun 15, 2005	38.16	38.16	37.96	38.11	3,356	-0.03(-0.08%)
Jun 14, 2005	38.19	38.21	38.13	38.14	4,894	+0.16(+0.43%)
Jun 13, 2005	38.03	38.06	37.98	37.98	2,097	+0.24(+0.65%)
Jun 10, 2005	37.54	37.74	37.54	37.74	1,678	+0.24(+0.63%)
Jun 09, 2005	37.53	37.59	37.50	37.50	7,411	-0.05(-0.13%)
Jun 08, 2005	37.49	37.61	37.49	37.55	10,627	-0.03(-0.08%)
Jun 07, 2005	37.83	37.83	37.58	37.58	2,377	-0.08(-0.21%)
Jun 06, 2005	37.79	37.79	37.64	37.66	1,538	-0.09(-0.23%)
Jun 03, 2005	37.71	37.74	37.71	37.74	699	+0.03(+0.08%)
Jun 02, 2005	37.74	37.74	37.71	37.71	699	+0.31(+0.84%)
Jun 01, 2005	37.49	37.49	37.34	37.40	1,258	-0.03(-0.08%)
May 31, 2005	37.26	37.43	37.26	37.43	839	+0.02(+0.06%)
May 27, 2005	37.28	37.41	37.28	37.41	29,786	+0.21(+0.56%)
May 26, 2005	37.13	37.20	37.13	37.20	1,538	+0.34(+0.93%)
May 25, 2005	36.86	36.86	36.86	36.86	279	+0.00(+0.00%)
May 24, 2005	36.79	36.86	36.79	36.86	81,527	-0.16(-0.42%)
May 23, 2005	36.90	37.05	36.90	37.01	15,941	+0.04(+0.10%)
May 20, 2005	36.86	36.98	36.86	36.98	27,408	-0.01(-0.02%)
May 19, 2005	36.89	36.98	36.89	36.98	1,258	+0.31(+0.84%)
May 18, 2005	36.55	36.71	36.55	36.68	1,957	+0.60(+1.67%)
May 17, 2005	35.90	36.08	35.80	36.08	4,195	+0.29(+0.82%)
May 16, 2005	35.71	35.85	35.71	35.78	4,474	+0.15(+0.42%)
May 13, 2005	35.75	35.75	35.63	35.63	1,398	-0.30(-0.84%)
May 12, 2005	36.28	36.28	35.93	35.93	699	-0.18(-0.50%)
May 11, 2005	36.01	36.11	36.01	36.11	559	-0.05(-0.14%)
May 10, 2005	36.16	36.16	36.16	36.16	279	-0.16(-0.43%)
May 09, 2005	36.32	36.32	36.32	36.32	0	+0.00(+0.00%)
May 06, 2005	36.31	36.32	36.21	36.32	44,889	+0.05(+0.14%)
May 05, 2005	36.27	36.27	36.27	36.27	0	+0.00(+0.00%)
May 04, 2005	36.27	36.27	36.27	36.27	139	+0.24(+0.67%)
May 03, 2005	36.05	36.11	36.03	36.03	2,237	+0.01(+0.02%)
May 02, 2005	36.46	36.46	35.96	36.02	15,382	-0.34(-0.94%)
Apr 29, 2005	36.07	36.36	36.03	36.36	5,034	-0.02(-0.06%)
Apr 28, 2005	36.38	36.38	36.38	36.38	279	+0.00(+0.00%)
Apr 27, 2005	36.33	36.38	36.33	36.38	1,398	+0.17(+0.47%)
Apr 26, 2005	36.21	36.21	36.21	36.21	1,258	-0.16(-0.43%)
Apr 25, 2005	36.28	36.37	36.28	36.37	3,915	+0.34(+0.93%)
Apr 22, 2005	36.37	36.37	36.03	36.03	4,195	-0.19(-0.53%)
Apr 21, 2005	36.01	36.23	36.01	36.23	2,377	+0.40(+1.12%)
Apr 20, 2005	35.83	35.83	35.83	35.83	978	-0.31(-0.85%)
Apr 19, 2005	36.19	36.19	36.13	36.13	699	-0.01(-0.02%)
Apr 18, 2005	36.13	36.14	35.95	36.14	3,076	-0.08(-0.22%)
Apr 15, 2005	36.43	36.43	36.22	36.22	2,517	-0.69(-1.86%)
Apr 14, 2005	37.01	37.01	36.91	36.91	978	-0.41(-1.11%)
Apr 13, 2005	37.46	37.46	37.32	37.32	1,118	+0.46(+1.26%)
Apr 12, 2005	36.86	36.86	36.86	36.86	279	-0.21(-0.58%)
Apr 11, 2005	37.03	37.07	37.03	37.07	1,258	-0.04(-0.12%)
Apr 08, 2005	37.24	37.24	37.11	37.11	1,118	-0.23(-0.61%)
Apr 07, 2005	37.36	37.38	37.34	37.34	3,356	+0.12(+0.33%)
Apr 06, 2005	37.24	37.24	37.21	37.22	6,292	+0.08(+0.21%)
Apr 05, 2005	37.14	37.14	37.14	37.14	279	+0.39(+1.05%)
Apr 04, 2005	36.76	36.76	36.76	36.76	279	+0.26(+0.73%)

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.