Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	28.33	28.59	28.30	28.35	170,914	+0.08(+0.28%)
Jun 29, 2005	28.39	28.52	28.04	28.27	179,539	-0.12(-0.44%)
Jun 28, 2005	27.84	28.40	27.84	28.39	270,893	+0.61(+2.21%)
Jun 27, 2005	27.64	28.00	27.38	27.78	464,866	+0.14(+0.51%)
Jun 24, 2005	28.15	28.43	27.62	27.64	2,198,300	-0.60(-2.11%)
Jun 23, 2005	28.05	28.37	27.90	28.24	216,503	+0.15(+0.53%)
Jun 22, 2005	28.01	28.12	27.92	28.09	235,865	+0.11(+0.39%)
Jun 21, 2005	28.38	28.38	27.86	27.98	188,164	-0.39(-1.36%)
Jun 20, 2005	28.26	28.39	27.99	28.37	151,200	+0.15(+0.54%)
Jun 17, 2005	28.39	28.46	28.16	28.21	166,161	-0.16(-0.56%)
Jun 16, 2005	28.50	28.50	28.29	28.37	66,535	-0.11(-0.40%)
Jun 15, 2005	28.38	28.49	28.14	28.49	162,289	+0.15(+0.52%)
Jun 14, 2005	28.09	28.52	28.09	28.34	358,902	+0.22(+0.79%)
Jun 13, 2005	28.37	28.38	28.03	28.12	348,693	-0.26(-0.92%)
Jun 10, 2005	28.24	28.38	28.24	28.38	125,149	+0.06(+0.22%)
Jun 09, 2005	28.23	28.36	28.18	28.32	204,358	+0.09(+0.30%)
Jun 08, 2005	27.87	28.38	27.87	28.23	308,385	+0.36(+1.28%)
Jun 07, 2005	27.67	28.35	27.67	27.87	309,969	+0.19(+0.70%)
Jun 06, 2005	27.64	27.89	27.64	27.68	259,979	+0.03(+0.12%)
Jun 03, 2005	27.68	27.78	27.62	27.64	239,033	-0.04(-0.14%)
Jun 02, 2005	27.39	27.75	27.38	27.68	421,741	+0.15(+0.56%)
Jun 01, 2005	27.30	27.58	27.28	27.53	338,836	+0.26(+0.96%)
May 31, 2005	26.96	27.38	26.96	27.27	295,007	+0.31(+1.16%)
May 27, 2005	26.95	27.09	26.93	26.96	169,330	+0.02(+0.06%)
May 26, 2005	26.84	26.99	26.76	26.94	243,610	+0.11(+0.40%)
May 25, 2005	26.96	26.96	26.47	26.83	285,150	-0.13(-0.48%)
May 24, 2005	26.97	27.41	26.82	26.96	538,794	+0.07(+0.25%)
May 23, 2005	26.60	26.96	26.50	26.89	368,231	+0.30(+1.13%)
May 20, 2005	26.16	26.62	26.14	26.59	360,838	+0.44(+1.67%)
May 19, 2005	25.65	26.19	25.64	26.16	218,439	+0.53(+2.08%)
May 18, 2005	25.62	25.73	25.57	25.62	289,903	+0.00(+0.00%)
May 17, 2005	25.48	25.83	25.38	25.62	217,383	+0.07(+0.29%)
May 16, 2005	25.19	25.61	25.19	25.55	224,424	+0.36(+1.44%)
May 13, 2005	25.79	25.87	25.02	25.18	277,405	-0.53(-2.05%)
May 12, 2005	25.89	26.05	25.50	25.71	247,658	-0.31(-1.18%)
May 11, 2005	26.08	26.20	25.70	26.02	262,268	-0.09(-0.33%)
May 10, 2005	25.77	26.33	25.74	26.11	328,099	+0.34(+1.30%)
May 09, 2005	25.55	25.91	25.37	25.77	340,068	+0.32(+1.25%)
May 06, 2005	25.57	25.76	25.32	25.45	394,458	-0.11(-0.44%)
May 05, 2005	25.11	25.89	25.11	25.57	850,699	+0.57(+2.27%)
May 04, 2005	23.86	25.00	23.86	25.00	606,209	+1.21(+5.09%)
May 03, 2005	23.86	24.06	23.75	23.79	202,597	-0.01(-0.05%)
May 02, 2005	23.75	23.87	23.49	23.80	198,373	+0.12(+0.53%)
Apr 29, 2005	23.21	23.82	23.21	23.67	378,440	+0.60(+2.61%)
Apr 28, 2005	23.09	23.26	23.07	23.07	158,593	-0.12(-0.54%)
Apr 27, 2005	23.04	23.42	22.79	23.20	338,484	+0.05(+0.20%)
Apr 26, 2005	23.52	23.52	23.13	23.15	88,361	-0.34(-1.45%)
Apr 25, 2005	23.41	23.62	23.37	23.49	133,950	+0.12(+0.53%)
Apr 22, 2005	23.40	23.44	23.27	23.37	191,156	-0.03(-0.15%)
Apr 21, 2005	23.07	23.46	23.03	23.40	200,837	+0.32(+1.40%)
Apr 20, 2005	23.47	23.68	23.07	23.08	204,534	-0.40(-1.72%)
Apr 19, 2005	23.08	23.55	23.08	23.48	400,619	+0.40(+1.75%)
Apr 18, 2005	23.41	23.43	22.97	23.08	617,826	-0.43(-1.84%)
Apr 15, 2005	23.86	23.90	23.51	23.51	331,091	-0.47(-1.94%)
Apr 14, 2005	24.33	24.37	23.97	23.97	218,087	-0.35(-1.45%)
Apr 13, 2005	24.46	24.50	24.29	24.33	118,284	-0.13(-0.53%)
Apr 12, 2005	24.32	24.49	24.07	24.46	390,410	+0.14(+0.58%)
Apr 11, 2005	24.22	24.40	24.17	24.32	205,766	+0.15(+0.61%)
Apr 08, 2005	23.95	24.28	23.93	24.17	164,049	+0.16(+0.66%)
Apr 07, 2005	23.82	24.16	23.80	24.01	214,391	+0.20(+0.86%)
Apr 06, 2005	23.92	24.08	23.79	23.80	310,145	-0.14(-0.59%)
Apr 05, 2005	23.80	24.05	23.80	23.95	215,975	+0.15(+0.62%)
Apr 04, 2005	23.80	23.86	23.63	23.80	581,742	+0.05(+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.