Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	27.39	27.88	27.39	27.53	16,526	+0.01(+0.05%)
Jun 29, 2005	27.30	27.52	27.08	27.51	10,466	+0.29(+1.07%)
Jun 28, 2005	27.42	27.42	27.05	27.22	43,105	-0.29(-1.06%)
Jun 27, 2005	27.67	28.01	27.48	27.51	15,424	-0.12(-0.42%)
Jun 24, 2005	27.67	27.70	27.34	27.63	48,614	-0.15(-0.52%)
Jun 23, 2005	27.52	28.50	27.52	27.77	190,875	+0.25(+0.92%)
Jun 22, 2005	27.99	28.09	27.38	27.52	184,540	-0.36(-1.30%)
Jun 21, 2005	28.25	28.26	27.81	27.88	22,310	-0.37(-1.31%)
Jun 20, 2005	28.43	28.60	28.25	28.25	58,942	-0.25(-0.87%)
Jun 17, 2005	27.96	28.68	27.96	28.50	184,264	+0.58(+2.08%)
Jun 16, 2005	27.79	27.92	27.56	27.92	67,618	-0.01(-0.05%)
Jun 15, 2005	27.81	28.02	27.81	27.93	94,060	+0.12(+0.44%)
Jun 14, 2005	27.68	28.17	27.65	27.81	100,120	+0.12(+0.45%)
Jun 13, 2005	27.56	27.87	27.48	27.69	74,504	-0.09(-0.34%)
Jun 10, 2005	27.48	28.22	27.48	27.78	76,983	+0.20(+0.74%)
Jun 09, 2005	28.06	28.50	26.97	27.58	46,272	-0.57(-2.04%)
Jun 08, 2005	28.75	29.12	27.00	28.15	223,376	+0.05(+0.18%)
Jun 07, 2005	28.05	28.68	27.70	28.10	70,510	-0.20(-0.72%)
Jun 06, 2005	28.06	28.46	28.06	28.30	56,188	+0.06(+0.21%)
Jun 03, 2005	28.13	30.13	28.13	28.25	128,765	+0.21(+0.75%)
Jun 02, 2005	26.50	28.20	26.50	28.04	74,091	+1.46(+5.49%)
Jun 01, 2005	26.37	26.64	26.37	26.58	35,530	+0.22(+0.83%)
May 31, 2005	27.11	27.11	26.36	26.36	41,590	-0.86(-3.17%)
May 27, 2005	25.62	27.34	25.62	27.22	88,000	+1.71(+6.72%)
May 26, 2005	24.51	25.60	24.51	25.51	57,565	+2.09(+8.93%)
May 25, 2005	23.53	23.67	23.16	23.42	102,874	-0.20(-0.86%)
May 24, 2005	23.96	23.96	23.37	23.62	63,900	-0.39(-1.63%)
May 23, 2005	24.18	24.51	24.01	24.01	36,357	-0.28(-1.14%)
May 20, 2005	24.48	24.69	24.26	24.29	24,789	-0.14(-0.56%)
May 19, 2005	24.03	24.58	24.03	24.43	198,312	+0.46(+1.94%)
May 18, 2005	23.27	24.09	23.24	23.96	58,942	+0.76(+3.29%)
May 17, 2005	22.55	23.25	22.05	23.20	148,871	+0.57(+2.54%)
May 16, 2005	22.58	22.79	22.44	22.63	55,224	+0.08(+0.35%)
May 13, 2005	22.56	23.19	22.36	22.55	127,387	+0.06(+0.26%)
May 12, 2005	23.00	23.00	22.33	22.49	47,374	-0.44(-1.93%)
May 11, 2005	23.74	23.74	22.84	22.93	164,846	-1.10(-4.56%)
May 10, 2005	24.40	24.61	24.03	24.03	15,424	-0.52(-2.10%)
May 09, 2005	24.77	24.77	24.54	24.54	9,364	-0.22(-0.88%)
May 06, 2005	24.94	24.96	24.62	24.76	19,004	-0.11(-0.44%)
May 05, 2005	25.16	25.74	24.47	24.87	67,618	-0.25(-1.01%)
May 04, 2005	25.52	25.52	25.09	25.12	24,513	-0.22(-0.86%)
May 03, 2005	24.91	25.52	24.62	25.34	84,144	+0.48(+1.93%)
May 02, 2005	24.37	25.76	24.37	24.86	89,929	+0.57(+2.33%)
Apr 29, 2005	23.89	24.40	23.67	24.30	86,210	+0.55(+2.32%)
Apr 28, 2005	24.69	24.69	23.74	23.74	28,369	-0.98(-3.96%)
Apr 27, 2005	25.27	25.34	23.67	24.72	183,576	-0.84(-3.27%)
Apr 26, 2005	26.58	26.61	25.41	25.56	98,329	-1.17(-4.37%)
Apr 25, 2005	27.45	27.47	26.73	26.73	16,663	-0.79(-2.88%)
Apr 22, 2005	27.34	27.63	27.32	27.52	68,996	+0.12(+0.45%)
Apr 21, 2005	26.98	27.48	26.97	27.40	17,490	+0.52(+1.95%)
Apr 20, 2005	27.17	27.23	26.83	26.87	54,122	-0.30(-1.10%)
Apr 19, 2005	27.41	27.41	27.08	27.17	11,981	-0.20(-0.74%)
Apr 18, 2005	27.23	27.38	27.10	27.38	21,208	+0.20(+0.75%)
Apr 15, 2005	27.88	27.88	26.92	27.17	38,560	-0.78(-2.81%)
Apr 14, 2005	28.21	28.25	27.96	27.96	50,128	-0.91(-3.17%)
Apr 13, 2005	29.26	29.52	28.86	28.87	41,177	-0.36(-1.22%)
Apr 12, 2005	28.97	29.37	28.86	29.23	34,566	+0.25(+0.85%)
Apr 11, 2005	29.12	29.12	28.90	28.98	166,774	-0.20(-0.70%)
Apr 08, 2005	29.41	29.52	29.05	29.18	24,100	-0.15(-0.50%)
Apr 07, 2005	29.30	29.59	29.26	29.33	36,357	-0.08(-0.27%)
Apr 06, 2005	29.08	30.06	28.94	29.41	93,922	+0.33(+1.12%)
Apr 05, 2005	28.98	29.08	28.98	29.08	7,298	+0.07(+0.25%)
Apr 04, 2005	28.97	29.08	28.91	29.01	9,364	-0.07(-0.25%)

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.