Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	28.31	28.42	28.04	28.05	5,562,526	-0.24(-0.85%)
Jun 29, 2005	27.77	28.31	27.76	28.29	5,180,746	+0.68(+2.47%)
Jun 28, 2005	27.39	27.62	27.14	27.61	2,148,626	+0.23(+0.86%)
Jun 27, 2005	27.01	27.50	26.94	27.38	2,887,243	+0.30(+1.10%)
Jun 24, 2005	27.16	27.36	27.06	27.08	1,945,122	-0.14(-0.52%)
Jun 23, 2005	27.50	27.51	27.16	27.22	2,183,295	-0.28(-1.01%)
Jun 22, 2005	27.57	27.70	27.38	27.50	2,954,607	-0.07(-0.26%)
Jun 21, 2005	27.60	27.71	27.50	27.57	1,523,458	-0.01(-0.05%)
Jun 20, 2005	27.51	27.67	27.36	27.58	1,607,735	-0.01(-0.05%)
Jun 17, 2005	27.83	27.84	27.56	27.60	3,410,799	-0.03(-0.10%)
Jun 16, 2005	27.75	27.75	27.56	27.62	1,709,064	-0.13(-0.46%)
Jun 15, 2005	27.82	27.84	27.50	27.75	1,961,893	+0.04(+0.15%)
Jun 14, 2005	27.57	27.87	27.54	27.71	2,345,647	+0.13(+0.49%)
Jun 13, 2005	27.71	27.78	27.51	27.57	2,573,672	-0.21(-0.74%)
Jun 10, 2005	27.87	27.87	27.67	27.78	4,831,379	-0.08(-0.28%)
Jun 09, 2005	27.42	27.89	27.33	27.86	4,596,307	+0.43(+1.58%)
Jun 08, 2005	27.47	27.55	27.34	27.42	5,105,207	+0.06(+0.23%)
Jun 07, 2005	27.21	27.57	27.12	27.36	2,669,646	+0.17(+0.63%)
Jun 06, 2005	27.23	27.31	27.12	27.19	3,113,859	-0.04(-0.16%)
Jun 03, 2005	27.21	27.38	27.09	27.23	3,177,278	+0.02(+0.08%)
Jun 02, 2005	27.08	27.28	26.94	27.21	3,008,584	+0.13(+0.50%)
Jun 01, 2005	26.89	27.16	26.89	27.08	2,779,572	+0.20(+0.74%)
May 31, 2005	27.14	27.14	26.86	26.88	3,509,874	-0.19(-0.71%)
May 27, 2005	27.12	27.17	26.96	27.07	1,893,542	+0.06(+0.21%)
May 26, 2005	26.90	27.10	26.84	27.01	2,380,598	+0.20(+0.74%)
May 25, 2005	26.86	26.93	26.69	26.81	3,210,678	-0.04(-0.13%)
May 24, 2005	26.93	27.09	26.80	26.85	4,292,884	+0.01(+0.05%)
May 23, 2005	26.79	27.10	26.64	26.84	3,366,547	+0.30(+1.12%)
May 20, 2005	26.91	26.91	26.50	26.54	3,937,457	-0.37(-1.37%)
May 19, 2005	26.79	26.96	26.67	26.91	3,649,395	+0.17(+0.64%)
May 18, 2005	26.91	27.08	26.68	26.74	8,682,023	-0.16(-0.61%)
May 17, 2005	26.55	26.96	26.39	26.90	3,267,191	+0.18(+0.69%)
May 16, 2005	26.41	26.74	26.11	26.72	2,668,519	+0.27(+1.02%)
May 13, 2005	26.96	26.96	26.25	26.45	3,665,038	-0.44(-1.64%)
May 12, 2005	27.05	27.21	26.86	26.89	3,155,292	-0.19(-0.71%)
May 11, 2005	26.76	27.14	26.59	27.08	3,216,174	+0.32(+1.19%)
May 10, 2005	26.84	27.11	26.59	26.76	3,453,220	-0.35(-1.31%)
May 09, 2005	26.97	27.11	26.79	27.11	3,063,406	+0.21(+0.76%)
May 06, 2005	27.11	27.15	26.84	26.91	3,504,095	-0.12(-0.45%)
May 05, 2005	26.86	27.11	26.64	27.03	3,695,902	+0.21(+0.77%)
May 04, 2005	26.25	27.08	26.22	26.82	5,520,952	+0.66(+2.52%)
May 03, 2005	26.26	26.36	25.79	26.16	6,535,792	+0.63(+2.47%)
May 02, 2005	25.54	25.63	25.37	25.53	2,643,574	+0.13(+0.50%)
Apr 29, 2005	24.94	25.45	24.78	25.40	5,955,018	+0.60(+2.43%)
Apr 28, 2005	24.87	25.12	24.80	24.80	2,109,870	-0.21(-0.85%)
Apr 27, 2005	24.25	25.03	24.23	25.01	4,477,080	+0.61(+2.50%)
Apr 26, 2005	24.55	24.82	24.33	24.40	2,215,286	-0.26(-1.04%)
Apr 25, 2005	24.69	24.91	24.49	24.66	2,268,840	+0.21(+0.87%)
Apr 22, 2005	24.30	24.66	24.24	24.44	2,741,943	+0.01(+0.06%)
Apr 21, 2005	24.13	24.44	23.91	24.43	2,180,053	+0.51(+2.14%)
Apr 20, 2005	24.19	24.41	23.91	23.92	2,481,363	-0.28(-1.14%)
Apr 19, 2005	24.24	24.39	24.08	24.20	3,301,719	-0.06(-0.26%)
Apr 18, 2005	24.07	24.37	24.07	24.26	3,814,143	+0.06(+0.26%)
Apr 15, 2005	24.56	24.62	24.19	24.20	3,584,285	-0.44(-1.79%)
Apr 14, 2005	24.71	24.77	24.60	24.64	3,301,719	-0.08(-0.32%)
Apr 13, 2005	25.12	25.19	24.68	24.71	3,382,332	-0.44(-1.75%)
Apr 12, 2005	24.94	25.27	24.74	25.15	5,866,232	+0.21(+0.85%)
Apr 11, 2005	25.12	25.12	24.91	24.94	3,108,644	-0.09(-0.37%)
Apr 08, 2005	25.22	25.37	24.98	25.03	3,861,072	-0.22(-0.87%)
Apr 07, 2005	25.08	25.32	25.01	25.25	2,904,436	+0.11(+0.45%)
Apr 06, 2005	25.10	25.35	25.00	25.14	2,426,823	+0.11(+0.43%)
Apr 05, 2005	25.20	25.26	24.98	25.03	3,243,092	-0.18(-0.70%)
Apr 04, 2005	25.19	25.44	24.74	25.21	5,644,266	+0.12(+0.48%)

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.