Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	28.29	28.60	28.23	28.25	706,008	-0.01(-0.05%)
Jun 29, 2005	28.81	28.82	28.08	28.27	590,464	-0.58(-2.01%)
Jun 28, 2005	28.35	28.85	28.24	28.85	753,066	+0.50(+1.76%)
Jun 27, 2005	28.17	29.10	28.00	28.35	1,720,274	+0.24(+0.84%)
Jun 24, 2005	28.67	28.67	27.93	28.11	1,366,499	-0.41(-1.45%)
Jun 23, 2005	29.02	29.13	28.50	28.52	801,244	-0.54(-1.84%)
Jun 22, 2005	29.20	29.26	28.87	29.06	1,135,972	-0.14(-0.46%)
Jun 21, 2005	29.30	29.47	29.10	29.20	1,014,265	-0.17(-0.58%)
Jun 20, 2005	29.24	29.43	29.18	29.37	879,674	-0.05(-0.17%)
Jun 17, 2005	29.75	29.76	29.25	29.42	1,225,326	-0.15(-0.51%)
Jun 16, 2005	29.16	29.63	29.07	29.57	740,181	+0.41(+1.40%)
Jun 15, 2005	29.16	29.24	28.92	29.16	1,216,922	+0.01(+0.05%)
Jun 14, 2005	28.47	29.15	28.42	29.15	907,965	+0.59(+2.05%)
Jun 13, 2005	27.99	28.59	27.97	28.56	729,957	+0.40(+1.42%)
Jun 10, 2005	28.42	28.45	28.07	28.16	1,164,963	-0.21(-0.75%)
Jun 09, 2005	28.45	28.49	28.07	28.37	611,192	-0.04(-0.13%)
Jun 08, 2005	28.59	28.83	28.34	28.41	973,370	+0.06(+0.23%)
Jun 07, 2005	27.96	28.59	27.92	28.35	1,035,694	+0.46(+1.64%)
Jun 06, 2005	27.83	27.96	27.56	27.89	468,338	+0.09(+0.33%)
Jun 03, 2005	28.10	28.15	27.72	27.80	822,252	-0.31(-1.12%)
Jun 02, 2005	27.81	28.12	27.72	28.11	982,473	+0.22(+0.79%)
Jun 01, 2005	28.02	28.19	27.78	27.89	1,226,726	-0.19(-0.69%)
May 31, 2005	27.85	28.23	27.42	28.08	2,149,817	+0.19(+0.69%)
May 27, 2005	27.74	27.98	27.50	27.89	854,184	+0.16(+0.57%)
May 26, 2005	27.49	27.92	27.48	27.73	1,663,272	+0.34(+1.22%)
May 25, 2005	27.20	27.46	26.95	27.40	1,423,921	+0.36(+1.32%)
May 24, 2005	26.95	27.14	26.46	27.04	1,924,612	+0.11(+0.40%)
May 23, 2005	26.74	27.08	26.63	26.93	1,269,162	+0.07(+0.27%)
May 20, 2005	26.76	26.86	26.58	26.86	687,661	-0.13(-0.48%)
May 19, 2005	26.65	27.35	26.57	26.99	999,420	+0.22(+0.83%)
May 18, 2005	26.42	26.94	26.42	26.77	1,276,165	+0.69(+2.63%)
May 17, 2005	25.13	26.17	25.13	26.08	1,514,536	+0.95(+3.78%)
May 16, 2005	24.68	25.13	24.64	25.13	576,599	+0.38(+1.53%)
May 13, 2005	24.58	24.84	24.42	24.75	848,302	+0.18(+0.73%)
May 12, 2005	24.59	24.70	24.32	24.58	1,202,917	-0.06(-0.23%)
May 11, 2005	24.88	24.99	24.49	24.63	453,912	-0.21(-0.86%)
May 10, 2005	24.64	24.85	24.42	24.85	918,749	+0.21(+0.84%)
May 09, 2005	24.45	24.90	24.40	24.64	772,253	+0.16(+0.64%)
May 06, 2005	25.08	25.10	24.47	24.48	1,351,374	-0.60(-2.39%)
May 05, 2005	24.91	25.79	24.78	25.08	1,608,792	+0.17(+0.69%)
May 04, 2005	24.67	24.92	24.54	24.91	869,730	+0.38(+1.54%)
May 03, 2005	24.31	24.63	24.30	24.53	1,128,409	+0.20(+0.82%)
May 02, 2005	23.91	24.41	23.88	24.33	1,362,298	+0.42(+1.76%)
Apr 29, 2005	24.04	24.06	23.38	23.91	3,032,433	-0.13(-0.53%)
Apr 28, 2005	24.50	24.50	23.96	24.04	1,585,123	-0.50(-2.04%)
Apr 27, 2005	24.23	24.80	23.98	24.54	1,133,031	+0.32(+1.33%)
Apr 26, 2005	24.24	24.58	24.01	24.22	872,391	-0.10(-0.41%)
Apr 25, 2005	24.06	24.38	23.93	24.32	768,472	+0.27(+1.13%)
Apr 22, 2005	24.60	24.60	23.92	24.05	1,367,340	-0.61(-2.46%)
Apr 21, 2005	24.56	24.66	24.13	24.65	1,020,148	+0.59(+2.43%)
Apr 20, 2005	24.63	24.63	23.99	24.07	1,412,157	-0.49(-1.98%)
Apr 19, 2005	24.90	24.94	24.45	24.55	884,016	-0.20(-0.81%)
Apr 18, 2005	24.21	24.82	24.06	24.75	1,562,854	+0.72(+3.00%)
Apr 15, 2005	24.56	24.63	23.92	24.03	1,768,592	-0.86(-3.44%)
Apr 14, 2005	25.26	25.37	24.80	24.89	1,750,245	-0.40(-1.58%)
Apr 13, 2005	25.78	25.85	25.28	25.29	819,451	-0.41(-1.61%)
Apr 12, 2005	25.70	25.77	25.24	25.70	1,180,229	-0.08(-0.30%)
Apr 11, 2005	25.88	25.95	25.73	25.78	459,374	+0.10(+0.39%)
Apr 08, 2005	25.88	25.98	25.59	25.68	751,665	-0.31(-1.18%)
Apr 07, 2005	25.95	26.18	25.83	25.99	1,002,641	+0.05(+0.19%)
Apr 06, 2005	26.20	26.24	25.91	25.94	563,014	-0.09(-0.33%)
Apr 05, 2005	25.70	26.25	25.70	26.03	681,639	+0.35(+1.36%)
Apr 04, 2005	25.73	25.87	25.53	25.68	1,583,722	-0.06(-0.22%)

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.