Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	39.69	39.72	39.29	39.29	51,152	-0.47(-1.18%)
Jun 29, 2005	39.46	39.96	39.31	39.76	24,320	+0.39(+0.99%)
Jun 28, 2005	39.22	39.52	39.08	39.37	46,155	+0.07(+0.18%)
Jun 27, 2005	39.44	39.63	39.30	39.30	74,765	-0.51(-1.28%)
Jun 24, 2005	39.67	39.98	39.64	39.81	53,591	+0.13(+0.33%)
Jun 23, 2005	40.25	40.25	39.65	39.68	62,815	-0.49(-1.22%)
Jun 22, 2005	39.94	40.37	39.86	40.17	113,276	+0.55(+1.39%)
Jun 21, 2005	39.47	39.69	39.36	39.62	83,702	+0.07(+0.18%)
Jun 20, 2005	39.91	40.15	39.51	39.55	99,593	-0.83(-2.06%)
Jun 17, 2005	40.01	40.45	39.87	40.38	29,579	+0.68(+1.71%)
Jun 16, 2005	39.52	39.75	39.45	39.70	17,985	+0.38(+0.97%)
Jun 15, 2005	39.42	39.62	39.12	39.32	27,110	+0.20(+0.51%)
Jun 14, 2005	39.50	39.50	39.09	39.12	31,769	-0.23(-0.58%)
Jun 13, 2005	39.12	39.52	39.00	39.35	55,444	-0.16(-0.40%)
Jun 10, 2005	39.63	39.70	39.27	39.51	16,893	+0.11(+0.28%)
Jun 09, 2005	39.07	39.45	38.96	39.40	24,467	+0.00(+0.00%)
Jun 08, 2005	39.62	40.22	39.21	39.40	37,325	-0.20(-0.51%)
Jun 07, 2005	39.51	39.93	39.48	39.60	32,165	-0.05(-0.13%)
Jun 06, 2005	39.49	39.78	39.48	39.65	66,963	+0.20(+0.51%)
Jun 03, 2005	39.70	39.93	39.35	39.45	241,168	-0.24(-0.60%)
Jun 02, 2005	39.81	39.81	39.47	39.69	294,562	+0.17(+0.43%)
Jun 01, 2005	39.43	39.88	39.29	39.52	143,711	+0.22(+0.56%)
May 31, 2005	39.45	39.59	39.10	39.30	36,137	-1.59(-3.89%)
May 27, 2005	41.02	41.06	40.83	40.89	90,252	-0.06(-0.15%)
May 26, 2005	40.94	41.00	40.84	40.95	111,378	+0.16(+0.39%)
May 25, 2005	41.08	41.09	40.77	40.79	257,518	+0.02(+0.05%)
May 24, 2005	40.96	40.96	40.72	40.77	73,900	-0.28(-0.68%)
May 23, 2005	40.96	41.15	40.90	41.05	359,571	+0.25(+0.61%)
May 20, 2005	40.83	40.97	40.70	40.80	257,701	-0.40(-0.97%)
May 19, 2005	40.98	41.30	40.94	41.20	220,691	+0.12(+0.29%)
May 18, 2005	40.54	41.28	40.49	41.08	342,300	+0.88(+2.19%)
May 17, 2005	39.77	40.48	39.65	40.20	57,401	+0.42(+1.06%)
May 16, 2005	39.58	39.95	39.43	39.78	108,892	-0.06(-0.15%)
May 13, 2005	39.98	40.13	39.57	39.84	61,010	-0.63(-1.56%)
May 12, 2005	40.67	40.70	40.24	40.47	107,274	-0.29(-0.71%)
May 11, 2005	40.65	40.86	40.22	40.76	140,166	+0.21(+0.52%)
May 10, 2005	40.67	40.72	40.40	40.55	109,089	-0.42(-1.03%)
May 09, 2005	41.09	41.22	40.77	40.97	110,149	+0.22(+0.54%)
May 06, 2005	41.32	41.32	40.70	40.75	46,553	-1.00(-2.40%)
May 05, 2005	41.42	41.75	41.25	41.75	43,978	-0.15(-0.36%)
May 04, 2005	41.60	41.90	41.37	41.90	115,108	+0.93(+2.27%)
May 03, 2005	41.11	41.27	40.76	40.97	49,086	+0.03(+0.07%)
May 02, 2005	41.09	41.25	40.78	40.94	33,193	-0.10(-0.24%)
Apr 29, 2005	40.76	41.04	40.64	41.04	23,873	+0.69(+1.71%)
Apr 28, 2005	40.68	40.82	40.26	40.35	42,557	-0.21(-0.52%)
Apr 27, 2005	40.61	40.83	40.45	40.56	38,540	-0.72(-1.74%)
Apr 26, 2005	41.45	41.55	41.13	41.28	33,107	-0.77(-1.83%)
Apr 25, 2005	41.69	42.05	41.59	42.05	66,872	+0.46(+1.11%)
Apr 22, 2005	41.90	42.07	41.44	41.59	21,317	+0.09(+0.21%)
Apr 21, 2005	42.01	42.01	41.28	41.50	43,013	-0.31(-0.74%)
Apr 20, 2005	43.36	43.36	41.67	41.81	59,668	-2.06(-4.70%)
Apr 19, 2005	43.99	43.99	43.20	43.87	67,231	+0.37(+0.85%)
Apr 18, 2005	43.65	43.80	43.41	43.50	23,936	-0.21(-0.48%)
Apr 15, 2005	43.90	44.28	43.59	43.71	24,802	-0.35(-0.80%)
Apr 14, 2005	44.49	44.58	44.01	44.06	43,458	-1.30(-2.87%)
Apr 13, 2005	45.86	45.86	45.33	45.36	62,495	-0.71(-1.54%)
Apr 12, 2005	45.98	46.21	45.25	46.07	34,365	-0.08(-0.17%)
Apr 11, 2005	46.05	46.42	45.84	46.15	37,107	+0.11(+0.24%)
Apr 08, 2005	45.84	46.29	45.69	46.04	18,464	+0.40(+0.88%)
Apr 07, 2005	45.77	45.96	45.54	45.64	41,817	-0.68(-1.47%)
Apr 06, 2005	45.57	46.84	45.44	46.32	75,246	+1.31(+2.91%)
Apr 05, 2005	44.76	45.18	44.76	45.01	35,692	-0.90(-1.96%)
Apr 04, 2005	45.38	45.95	45.29	45.91	42,732	+0.06(+0.13%)

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.