Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	26.92	27.10	26.52	26.54	341,800	-0.37(-1.37%)
Jun 29, 2005	26.91	27.10	26.78	26.91	240,900	-0.09(-0.33%)
Jun 28, 2005	26.63	27.03	26.61	27.00	486,000	+0.59(+2.23%)
Jun 27, 2005	26.64	26.66	26.25	26.41	622,600	-0.14(-0.53%)
Jun 24, 2005	26.75	27.01	26.55	26.55	482,900	-0.25(-0.93%)
Jun 23, 2005	27.42	27.46	26.69	26.80	420,600	-0.55(-2.01%)
Jun 22, 2005	27.75	27.83	27.27	27.35	337,200	-0.17(-0.62%)
Jun 21, 2005	27.85	27.89	27.41	27.52	303,600	-0.26(-0.94%)
Jun 20, 2005	27.69	27.90	27.57	27.78	275,400	-0.13(-0.47%)
Jun 17, 2005	27.95	28.02	27.53	27.91	439,500	-0.04(-0.14%)
Jun 16, 2005	27.91	28.08	27.81	27.95	258,700	+0.14(+0.50%)
Jun 15, 2005	27.93	27.93	27.57	27.81	272,800	-0.02(-0.07%)
Jun 14, 2005	27.76	27.90	27.55	27.83	235,900	+0.12(+0.43%)
Jun 13, 2005	27.33	27.80	27.21	27.71	352,800	+0.32(+1.17%)
Jun 10, 2005	27.35	27.59	27.20	27.39	276,400	+0.04(+0.15%)
Jun 09, 2005	27.60	27.60	27.00	27.35	367,900	-0.19(-0.69%)
Jun 08, 2005	27.60	27.78	27.47	27.54	445,900	+0.01(+0.04%)
Jun 07, 2005	27.68	27.95	27.53	27.53	464,400	-0.01(-0.04%)
Jun 06, 2005	27.14	27.62	27.10	27.54	424,800	+0.40(+1.47%)
Jun 03, 2005	27.45	27.60	27.10	27.14	290,100	-0.23(-0.84%)
Jun 02, 2005	27.52	27.52	27.26	27.37	224,200	-0.15(-0.55%)
Jun 01, 2005	27.16	27.57	27.10	27.52	369,600	+0.36(+1.33%)
May 31, 2005	27.30	27.40	27.08	27.16	723,100	-0.20(-0.73%)
May 27, 2005	27.35	27.55	27.28	27.36	160,300	+0.02(+0.07%)
May 26, 2005	27.43	27.55	27.16	27.34	333,700	-0.04(-0.15%)
May 25, 2005	27.60	27.60	27.10	27.38	185,600	-0.26(-0.94%)
May 24, 2005	27.90	27.92	27.51	27.64	404,700	-0.26(-0.93%)
May 23, 2005	27.74	27.95	27.61	27.90	411,100	+0.15(+0.54%)
May 20, 2005	27.95	27.95	27.61	27.75	378,000	-0.11(-0.39%)
May 19, 2005	27.95	28.00	27.69	27.86	608,400	+0.09(+0.32%)
May 18, 2005	27.41	28.03	27.41	27.77	672,600	+0.31(+1.13%)
May 17, 2005	27.37	27.55	27.08	27.46	613,500	+0.09(+0.33%)
May 16, 2005	27.45	27.46	26.87	27.37	1,296,600	+1.13(+4.31%)
May 13, 2005	26.70	26.80	25.99	26.24	704,200	-0.58(-2.16%)
May 12, 2005	28.22	28.22	26.79	26.82	465,700	-0.63(-2.30%)
May 11, 2005	27.57	27.88	27.32	27.45	335,900	-0.17(-0.62%)
May 10, 2005	27.65	27.86	27.41	27.62	266,600	-0.13(-0.47%)
May 09, 2005	27.86	28.03	27.57	27.75	240,900	-0.05(-0.18%)
May 06, 2005	27.81	27.95	27.61	27.80	224,600	+0.24(+0.87%)
May 05, 2005	27.73	27.77	27.27	27.56	334,000	-0.17(-0.61%)
May 04, 2005	27.53	27.74	27.18	27.73	316,400	+0.40(+1.46%)
May 03, 2005	27.43	27.70	27.21	27.33	388,700	-0.09(-0.33%)
May 02, 2005	27.51	27.59	27.30	27.42	553,300	-0.14(-0.51%)
Apr 29, 2005	27.22	27.69	26.95	27.56	377,100	+0.44(+1.62%)
Apr 28, 2005	27.60	27.74	27.08	27.12	584,300	-0.58(-2.09%)
Apr 27, 2005	27.03	27.79	26.92	27.70	624,600	+0.68(+2.52%)
Apr 26, 2005	27.19	27.44	27.02	27.02	497,300	-0.13(-0.48%)
Apr 25, 2005	27.27	27.40	27.02	27.15	480,800	-0.03(-0.11%)
Apr 22, 2005	27.70	27.73	27.01	27.18	436,400	-0.62(-2.23%)
Apr 21, 2005	27.00	28.10	26.95	27.80	892,700	+0.75(+2.77%)
Apr 20, 2005	27.86	27.87	27.01	27.05	749,400	-0.71(-2.56%)
Apr 19, 2005	27.68	27.90	27.54	27.76	479,900	+0.26(+0.95%)
Apr 18, 2005	27.35	27.68	27.29	27.50	574,200	+0.25(+0.92%)
Apr 15, 2005	27.39	27.79	27.10	27.25	589,200	-0.24(-0.87%)
Apr 14, 2005	28.10	28.14	27.49	27.49	741,200	-0.51(-1.82%)
Apr 13, 2005	28.55	28.55	27.87	28.00	728,000	-0.45(-1.58%)
Apr 12, 2005	28.60	28.60	28.09	28.45	914,000	-0.14(-0.49%)
Apr 11, 2005	28.20	28.80	27.28	28.59	2,670,300	-2.37(-7.66%)
Apr 08, 2005	31.37	31.45	30.95	30.96	173,900	-0.40(-1.28%)
Apr 07, 2005	31.30	31.99	31.25	31.36	303,900	+0.19(+0.61%)
Apr 06, 2005	31.10	31.44	31.06	31.17	322,500	+0.17(+0.55%)
Apr 05, 2005	30.99	31.16	30.92	31.00	156,800	+0.02(+0.06%)
Apr 04, 2005	30.74	31.04	30.53	30.98	214,600	+0.24(+0.78%)

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.