Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	27.16	27.32	26.65	26.72	913,823	-0.25(-0.94%)
Jun 29, 2005	26.62	27.09	26.61	26.97	813,901	+0.36(+1.35%)
Jun 28, 2005	26.21	26.81	26.21	26.61	543,908	+0.54(+2.06%)
Jun 27, 2005	25.75	26.10	25.74	26.07	819,856	+0.20(+0.77%)
Jun 24, 2005	25.85	26.00	25.61	25.88	939,966	+0.03(+0.11%)
Jun 23, 2005	26.27	26.58	25.82	25.85	935,609	-0.60(-2.26%)
Jun 22, 2005	26.27	26.68	26.25	26.45	718,917	+0.16(+0.60%)
Jun 21, 2005	26.51	26.51	26.07	26.29	717,464	-0.34(-1.29%)
Jun 20, 2005	26.51	26.69	26.31	26.63	407,676	-0.12(-0.46%)
Jun 17, 2005	27.33	27.33	26.68	26.76	922,973	-0.08(-0.28%)
Jun 16, 2005	26.56	26.85	26.56	26.83	470,564	+0.27(+1.01%)
Jun 15, 2005	26.78	26.78	26.30	26.56	676,217	-0.22(-0.82%)
Jun 14, 2005	26.58	26.85	26.58	26.78	648,042	+0.15(+0.57%)
Jun 13, 2005	26.27	26.82	26.23	26.63	711,364	+0.23(+0.89%)
Jun 10, 2005	26.37	26.47	26.23	26.40	496,561	+0.02(+0.08%)
Jun 09, 2005	26.13	26.55	26.07	26.38	745,931	+0.18(+0.68%)
Jun 08, 2005	26.47	26.57	26.14	26.20	660,387	-0.28(-1.04%)
Jun 07, 2005	26.46	26.78	26.40	26.47	738,814	-0.01(-0.03%)
Jun 06, 2005	26.12	26.51	26.12	26.48	941,563	+0.19(+0.71%)
Jun 03, 2005	26.27	26.72	26.23	26.30	717,174	-0.21(-0.81%)
Jun 02, 2005	26.36	26.63	26.26	26.51	839,317	+0.17(+0.63%)
Jun 01, 2005	26.07	26.68	26.07	26.34	1,017,231	+0.28(+1.08%)
May 31, 2005	26.39	26.39	26.03	26.06	733,586	-0.30(-1.12%)
May 27, 2005	26.21	26.48	26.16	26.36	583,121	+0.14(+0.55%)
May 26, 2005	25.98	26.25	25.91	26.21	775,849	+0.30(+1.17%)
May 25, 2005	25.54	26.03	25.54	25.91	932,559	+0.26(+1.02%)
May 24, 2005	25.80	25.96	25.51	25.65	1,082,297	-0.31(-1.19%)
May 23, 2005	25.54	26.13	25.53	25.96	1,102,339	+0.28(+1.07%)
May 20, 2005	25.89	25.89	25.51	25.68	745,640	+0.10(+0.38%)
May 19, 2005	24.99	25.70	24.97	25.59	1,792,936	+0.40(+1.59%)
May 18, 2005	24.68	25.27	24.55	25.19	2,221,817	+0.59(+2.38%)
May 17, 2005	24.79	25.07	24.29	24.60	2,168,225	+0.19(+0.76%)
May 16, 2005	23.75	24.55	23.75	24.42	1,551,699	+0.67(+2.84%)
May 13, 2005	24.51	24.58	23.48	23.74	1,822,709	-0.77(-3.15%)
May 12, 2005	24.94	24.95	24.37	24.51	1,289,694	-0.36(-1.44%)
May 11, 2005	24.84	24.94	24.48	24.87	551,605	+0.03(+0.11%)
May 10, 2005	25.11	25.11	24.64	24.84	505,420	-0.27(-1.07%)
May 09, 2005	24.75	25.12	24.72	25.11	549,281	+0.29(+1.17%)
May 06, 2005	25.32	25.32	24.63	24.82	684,351	-0.13(-0.52%)
May 05, 2005	24.58	25.12	24.42	24.95	1,286,208	+0.41(+1.65%)
May 04, 2005	24.58	24.65	24.29	24.55	1,015,488	+0.19(+0.76%)
May 03, 2005	24.37	24.75	24.20	24.36	1,025,074	-0.12(-0.48%)
May 02, 2005	24.48	24.62	24.26	24.48	807,075	-0.03(-0.14%)
Apr 29, 2005	23.95	24.58	23.68	24.51	988,329	+0.61(+2.56%)
Apr 28, 2005	24.17	24.17	23.66	23.90	965,237	-0.44(-1.81%)
Apr 27, 2005	24.11	24.56	23.60	24.34	998,641	+0.23(+0.97%)
Apr 26, 2005	24.41	24.45	23.94	24.11	947,373	-0.40(-1.63%)
Apr 25, 2005	23.96	24.55	23.96	24.50	866,622	+0.49(+2.04%)
Apr 22, 2005	24.21	24.39	23.88	24.02	711,655	-0.16(-0.66%)
Apr 21, 2005	24.09	24.23	23.97	24.17	1,056,009	+0.21(+0.86%)
Apr 20, 2005	23.58	24.32	23.58	23.97	1,630,271	+0.56(+2.38%)
Apr 19, 2005	23.53	23.53	23.33	23.41	459,816	+0.00(+0.00%)
Apr 18, 2005	23.13	23.74	23.00	23.41	998,641	+0.15(+0.65%)
Apr 15, 2005	23.34	23.38	22.91	23.26	1,979,999	-0.15(-0.65%)
Apr 14, 2005	23.69	23.96	23.41	23.41	963,930	-0.25(-1.05%)
Apr 13, 2005	24.02	24.09	23.64	23.66	787,613	-0.34(-1.43%)
Apr 12, 2005	23.67	24.11	23.49	24.00	784,273	+0.33(+1.40%)
Apr 11, 2005	23.97	24.04	23.66	23.67	931,542	-0.30(-1.23%)
Apr 08, 2005	24.20	24.27	23.93	23.97	419,876	-0.23(-0.94%)
Apr 07, 2005	24.23	24.35	23.93	24.20	576,295	-0.04(-0.17%)
Apr 06, 2005	24.79	24.79	24.15	24.24	869,381	-0.39(-1.59%)
Apr 05, 2005	24.10	24.70	23.96	24.63	1,664,838	+1.19(+5.08%)
Apr 04, 2005	23.41	23.55	23.18	23.44	657,772	-0.10(-0.44%)

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.