Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	38.27	38.36	37.78	37.85	3,373,400	-0.23(-0.60%)
Jun 29, 2005	37.20	38.28	37.17	38.08	3,626,300	+0.87(+2.34%)
Jun 28, 2005	37.00	37.36	36.90	37.21	2,606,700	+0.32(+0.87%)
Jun 27, 2005	35.96	36.97	35.64	36.89	3,054,000	+0.78(+2.16%)
Jun 24, 2005	36.15	36.20	35.81	36.11	3,769,500	-0.14(-0.39%)
Jun 23, 2005	37.05	37.10	36.15	36.25	2,406,100	-0.56(-1.52%)
Jun 22, 2005	37.10	37.23	36.74	36.81	3,351,400	-0.60(-1.60%)
Jun 21, 2005	37.68	37.82	37.33	37.41	1,877,300	-0.16(-0.43%)
Jun 20, 2005	37.45	37.69	37.41	37.57	1,604,600	-0.04(-0.11%)
Jun 17, 2005	38.00	38.00	37.43	37.61	1,986,200	+0.01(+0.03%)
Jun 16, 2005	38.01	38.18	37.54	37.60	1,907,700	-0.25(-0.66%)
Jun 15, 2005	37.85	38.06	37.39	37.85	1,940,800	+0.03(+0.08%)
Jun 14, 2005	38.13	38.51	37.45	37.82	2,933,200	-0.26(-0.68%)
Jun 13, 2005	38.10	38.60	37.90	38.08	2,081,300	+0.08(+0.21%)
Jun 10, 2005	37.72	38.25	37.60	38.00	5,244,300	+0.11(+0.29%)
Jun 09, 2005	39.99	40.00	37.67	37.89	10,602,800	-2.11(-5.27%)
Jun 08, 2005	41.30	41.30	39.96	40.00	5,120,300	-1.29(-3.12%)
Jun 07, 2005	40.52	41.74	40.45	41.29	3,722,800	+1.22(+3.04%)
Jun 06, 2005	39.80	40.13	39.42	40.07	1,836,900	+0.32(+0.81%)
Jun 03, 2005	39.80	40.00	39.50	39.75	1,994,600	+0.05(+0.13%)
Jun 02, 2005	39.85	39.86	39.35	39.70	1,968,800	-0.39(-0.97%)
Jun 01, 2005	39.79	40.32	39.52	40.09	1,314,300	+0.35(+0.88%)
May 31, 2005	39.93	39.99	39.59	39.74	1,555,000	+0.02(+0.05%)
May 27, 2005	39.83	39.89	39.52	39.72	913,700	-0.04(-0.10%)
May 26, 2005	39.84	40.08	39.65	39.76	1,408,800	+0.12(+0.30%)
May 25, 2005	39.75	39.99	39.30	39.64	1,526,500	-0.26(-0.65%)
May 24, 2005	40.38	40.39	39.81	39.90	2,596,300	-0.66(-1.63%)
May 23, 2005	40.99	41.00	40.52	40.56	1,323,800	-0.50(-1.22%)
May 20, 2005	40.73	41.11	40.53	41.06	2,206,300	+0.52(+1.28%)
May 19, 2005	40.24	40.64	40.12	40.54	1,800,900	+0.30(+0.75%)
May 18, 2005	40.50	40.50	40.02	40.24	2,835,300	-0.26(-0.64%)
May 17, 2005	39.13	40.62	39.11	40.50	3,719,900	+1.25(+3.18%)
May 16, 2005	38.85	39.27	38.65	39.25	1,747,500	+0.60(+1.55%)
May 13, 2005	38.56	38.94	38.38	38.65	2,302,000	-0.30(-0.77%)
May 12, 2005	38.95	39.05	38.83	38.95	2,740,400	+0.13(+0.33%)
May 11, 2005	38.88	39.14	38.30	38.82	1,923,400	+0.10(+0.26%)
May 10, 2005	38.93	39.00	38.52	38.72	2,035,800	-0.56(-1.43%)
May 09, 2005	38.81	39.42	38.73	39.28	1,894,500	+0.59(+1.52%)
May 06, 2005	39.20	39.41	38.64	38.69	2,783,000	-0.55(-1.40%)
May 05, 2005	39.39	39.50	39.00	39.24	1,980,200	-0.15(-0.38%)
May 04, 2005	39.10	39.62	39.01	39.39	3,103,800	+0.41(+1.05%)
May 03, 2005	39.05	39.18	38.81	38.98	3,829,400	+0.18(+0.46%)
May 02, 2005	39.99	40.00	38.02	38.80	6,719,000	-1.28(-3.19%)
Apr 29, 2005	39.73	40.16	39.15	40.08	2,474,900	+0.72(+1.83%)
Apr 28, 2005	39.82	40.30	39.35	39.36	2,331,500	-0.89(-2.21%)
Apr 27, 2005	40.15	40.70	39.39	40.25	2,137,900	-0.15(-0.37%)
Apr 26, 2005	40.35	40.67	40.26	40.40	1,366,800	-0.14(-0.35%)
Apr 25, 2005	40.28	40.77	40.00	40.54	2,064,900	+0.26(+0.65%)
Apr 22, 2005	41.18	41.55	39.92	40.28	1,375,200	-0.32(-0.79%)
Apr 21, 2005	40.30	40.67	40.00	40.60	2,525,000	+0.62(+1.55%)
Apr 20, 2005	40.90	40.99	39.94	39.98	2,422,600	-1.01(-2.46%)
Apr 19, 2005	41.16	41.20	40.85	40.99	2,270,200	-0.21(-0.51%)
Apr 18, 2005	40.76	41.33	40.39	41.20	2,462,200	+0.30(+0.73%)
Apr 15, 2005	41.22	41.57	40.67	40.90	2,216,500	-0.55(-1.33%)
Apr 14, 2005	41.95	42.17	41.38	41.45	2,521,900	-0.66(-1.57%)
Apr 13, 2005	42.84	43.11	41.79	42.11	2,423,300	-0.64(-1.50%)
Apr 12, 2005	43.49	43.49	42.50	42.75	3,758,100	-0.74(-1.70%)
Apr 11, 2005	44.47	44.89	43.37	43.49	2,474,400	-1.11(-2.49%)
Apr 08, 2005	44.80	45.02	44.00	44.60	4,685,500	+1.25(+2.88%)
Apr 07, 2005	42.65	43.56	42.48	43.35	1,286,300	+0.63(+1.47%)
Apr 06, 2005	43.00	43.05	42.50	42.72	956,800	-0.20(-0.47%)
Apr 05, 2005	42.73	43.13	42.46	42.92	1,434,700	+0.27(+0.63%)
Apr 04, 2005	42.55	42.79	42.12	42.65	1,395,400	+0.23(+0.54%)

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.