Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	31.50	31.73	31.31	31.31	183,643	-0.19(-0.59%)
Jun 29, 2005	30.90	31.79	30.80	31.50	130,119	+0.67(+2.18%)
Jun 28, 2005	30.45	31.05	30.45	30.83	98,059	+0.45(+1.47%)
Jun 27, 2005	29.86	30.38	29.82	30.38	105,973	+0.60(+2.00%)
Jun 24, 2005	30.47	30.47	29.68	29.78	124,217	-0.69(-2.28%)
Jun 23, 2005	31.31	31.35	30.19	30.47	103,022	-0.77(-2.46%)
Jun 22, 2005	31.50	31.53	30.76	31.24	99,266	-0.17(-0.55%)
Jun 21, 2005	31.38	31.61	31.12	31.41	62,242	+0.04(+0.12%)
Jun 20, 2005	30.90	31.53	30.90	31.38	168,887	+0.55(+1.79%)
Jun 17, 2005	30.83	31.07	30.55	30.83	142,192	+0.30(+0.98%)
Jun 16, 2005	30.08	30.53	29.90	30.53	117,375	+0.50(+1.66%)
Jun 15, 2005	29.86	30.03	29.53	30.03	197,459	+0.28(+0.95%)
Jun 14, 2005	29.82	30.01	29.56	29.74	115,363	-0.07(-0.25%)
Jun 13, 2005	30.01	30.30	29.58	29.82	172,777	-0.25(-0.84%)
Jun 10, 2005	29.89	30.25	29.89	30.07	82,766	+0.19(+0.62%)
Jun 09, 2005	29.63	29.89	29.49	29.89	100,742	+0.28(+0.96%)
Jun 08, 2005	29.83	29.88	29.54	29.60	102,351	-0.22(-0.75%)
Jun 07, 2005	29.89	30.09	29.62	29.83	180,826	+0.01(+0.05%)
Jun 06, 2005	29.62	29.81	29.19	29.81	106,778	+0.19(+0.65%)
Jun 03, 2005	29.30	29.87	29.30	29.62	252,190	+0.35(+1.20%)
Jun 02, 2005	29.33	29.43	29.12	29.27	116,705	-0.19(-0.63%)
Jun 01, 2005	29.22	29.50	29.07	29.45	126,363	+0.19(+0.66%)
May 31, 2005	29.48	29.56	29.26	29.26	137,363	-0.34(-1.13%)
May 27, 2005	29.15	29.71	29.00	29.60	142,192	+0.45(+1.53%)
May 26, 2005	28.26	29.26	28.22	29.15	157,485	+0.89(+3.17%)
May 25, 2005	28.36	28.48	28.10	28.25	173,716	-0.28(-0.99%)
May 24, 2005	28.07	28.54	28.03	28.54	142,595	+0.41(+1.46%)
May 23, 2005	27.73	28.15	27.73	28.13	93,498	+0.29(+1.04%)
May 20, 2005	27.69	28.17	27.53	27.84	82,096	+0.07(+0.24%)
May 19, 2005	27.25	27.78	27.21	27.77	110,668	+0.52(+1.92%)
May 18, 2005	26.84	27.72	26.84	27.25	95,242	+0.53(+1.98%)
May 17, 2005	26.34	26.89	25.92	26.72	126,497	+0.37(+1.42%)
May 16, 2005	25.99	26.39	25.99	26.34	98,327	+0.36(+1.38%)
May 13, 2005	26.29	26.41	25.88	25.99	117,510	-0.12(-0.46%)
May 12, 2005	26.43	26.75	25.99	26.11	70,023	-0.40(-1.52%)
May 11, 2005	26.39	26.64	25.95	26.51	72,571	+0.16(+0.59%)
May 10, 2005	26.65	26.73	26.24	26.35	96,449	-0.34(-1.26%)
May 09, 2005	26.43	27.02	26.24	26.69	76,864	+0.25(+0.96%)
May 06, 2005	26.64	26.75	26.35	26.43	99,668	-0.09(-0.34%)
May 05, 2005	26.84	26.84	26.35	26.52	90,144	-0.41(-1.52%)
May 04, 2005	26.76	27.20	26.70	26.93	124,485	+0.11(+0.42%)
May 03, 2005	27.10	27.28	26.67	26.82	217,581	-0.28(-1.02%)
May 02, 2005	26.76	27.32	26.54	27.10	177,874	+0.25(+0.92%)
Apr 29, 2005	27.73	27.81	26.61	26.85	296,189	-0.77(-2.78%)
Apr 28, 2005	28.33	28.35	27.62	27.62	176,801	-1.16(-4.02%)
Apr 27, 2005	27.40	29.39	26.99	28.78	220,935	+1.30(+4.75%)
Apr 26, 2005	27.64	27.68	27.22	27.47	87,059	-0.18(-0.65%)
Apr 25, 2005	27.21	27.65	27.06	27.65	105,168	+0.36(+1.31%)
Apr 22, 2005	27.36	27.52	26.95	27.29	161,106	-0.11(-0.41%)
Apr 21, 2005	27.14	27.73	27.08	27.40	133,875	+0.38(+1.41%)
Apr 20, 2005	27.58	27.58	27.02	27.02	144,875	-0.66(-2.40%)
Apr 19, 2005	27.17	27.82	27.10	27.69	92,827	+0.51(+1.89%)
Apr 18, 2005	27.30	27.34	26.76	27.17	147,290	-0.24(-0.87%)
Apr 15, 2005	27.85	27.85	27.18	27.41	181,094	-0.43(-1.55%)
Apr 14, 2005	27.66	27.99	27.64	27.84	99,937	+0.18(+0.65%)
Apr 13, 2005	28.18	28.18	27.51	27.66	78,071	-0.57(-2.03%)
Apr 12, 2005	27.29	28.33	27.23	28.24	97,388	+0.95(+3.50%)
Apr 11, 2005	27.69	27.69	27.22	27.28	63,047	-0.37(-1.32%)
Apr 08, 2005	27.98	28.07	27.65	27.65	51,511	-0.33(-1.17%)
Apr 07, 2005	27.73	28.07	27.40	27.98	95,108	+0.25(+0.91%)
Apr 06, 2005	27.81	28.19	27.72	27.72	90,413	-0.08(-0.29%)
Apr 05, 2005	27.92	27.93	27.46	27.81	122,205	-0.07(-0.24%)
Apr 04, 2005	27.51	28.03	27.02	27.87	106,510	+0.31(+1.11%)

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.