Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	24.67	25.01	24.40	24.46	7,859,703	-0.24(-0.98%)
Jun 29, 2005	25.02	25.10	24.64	24.70	8,206,205	-0.42(-1.66%)
Jun 28, 2005	25.02	25.31	24.97	25.12	6,424,902	+0.22(+0.90%)
Jun 27, 2005	25.30	25.40	24.74	24.90	7,024,949	-0.40(-1.57%)
Jun 24, 2005	25.27	25.54	24.95	25.30	6,332,769	-0.22(-0.88%)
Jun 23, 2005	25.91	26.03	25.50	25.52	4,475,906	-0.41(-1.57%)
Jun 22, 2005	26.13	26.23	25.84	25.93	4,710,819	-0.04(-0.15%)
Jun 21, 2005	25.92	26.12	25.81	25.97	3,949,050	+0.14(+0.53%)
Jun 20, 2005	25.77	25.94	25.66	25.83	5,613,103	-0.11(-0.41%)
Jun 17, 2005	26.40	26.40	25.84	25.94	9,751,464	-0.08(-0.30%)
Jun 16, 2005	26.30	26.42	26.00	26.01	6,981,713	-0.25(-0.96%)
Jun 15, 2005	27.01	27.01	26.21	26.27	10,653,336	-0.58(-2.17%)
Jun 14, 2005	27.05	27.19	26.81	26.85	7,015,170	-0.12(-0.43%)
Jun 13, 2005	26.62	27.08	26.52	26.97	6,063,885	+0.23(+0.87%)
Jun 10, 2005	26.76	26.92	26.55	26.73	6,237,548	-0.03(-0.11%)
Jun 09, 2005	26.57	26.87	26.55	26.76	5,060,615	+0.14(+0.51%)
Jun 08, 2005	26.62	26.83	26.58	26.63	6,007,988	+0.12(+0.44%)
Jun 07, 2005	26.37	26.71	26.37	26.51	7,324,098	+0.20(+0.78%)
Jun 06, 2005	26.49	26.68	26.29	26.31	6,731,050	-0.23(-0.88%)
Jun 03, 2005	26.57	26.66	26.47	26.54	5,596,118	-0.12(-0.44%)
Jun 02, 2005	26.79	26.81	26.61	26.66	5,509,235	-0.14(-0.51%)
Jun 01, 2005	26.72	27.02	26.58	26.79	5,973,090	+0.14(+0.51%)
May 31, 2005	26.89	26.93	26.64	26.66	6,323,916	-0.43(-1.58%)
May 27, 2005	26.97	27.20	26.94	27.08	3,881,314	+0.08(+0.29%)
May 26, 2005	27.01	27.13	26.95	27.01	5,189,601	+0.15(+0.54%)
May 25, 2005	26.63	26.96	26.52	26.86	6,923,654	-0.01(-0.04%)
May 24, 2005	26.67	26.95	26.64	26.87	6,144,283	+0.11(+0.40%)
May 23, 2005	26.98	27.03	26.74	26.76	8,543,237	-0.27(-1.01%)
May 20, 2005	27.20	27.20	27.01	27.03	6,252,680	-0.11(-0.39%)
May 19, 2005	26.90	27.22	26.86	27.14	6,764,609	+0.43(+1.60%)
May 18, 2005	26.66	26.81	26.38	26.71	7,589,996	+0.21(+0.81%)
May 17, 2005	26.18	26.62	26.14	26.50	6,405,652	+0.20(+0.78%)
May 16, 2005	26.28	26.39	26.16	26.30	6,199,562	+0.07(+0.26%)
May 13, 2005	26.14	26.33	26.00	26.23	7,289,509	+0.24(+0.93%)
May 12, 2005	26.18	26.32	25.86	25.99	7,960,072	+0.08(+0.30%)
May 11, 2005	26.21	26.99	25.50	25.91	10,987,176	-0.27(-1.04%)
May 10, 2005	26.13	26.30	25.92	26.18	5,452,205	-0.11(-0.41%)
May 09, 2005	26.18	26.40	26.18	26.29	6,050,400	+0.17(+0.63%)
May 06, 2005	26.18	26.37	26.04	26.12	5,900,311	+0.17(+0.67%)
May 05, 2005	25.94	26.19	25.87	25.95	4,506,480	-0.08(-0.30%)
May 04, 2005	25.50	26.05	25.43	26.02	5,300,263	+0.52(+2.06%)
May 03, 2005	25.58	25.69	25.28	25.50	7,183,273	-0.08(-0.30%)
May 02, 2005	25.81	25.96	25.36	25.58	6,590,947	-0.07(-0.27%)
Apr 29, 2005	25.31	25.65	24.98	25.65	8,501,237	+0.49(+1.93%)
Apr 28, 2005	25.84	25.93	25.08	25.16	10,102,495	-0.91(-3.50%)
Apr 27, 2005	25.94	26.13	25.75	26.07	5,596,633	+0.04(+0.15%)
Apr 26, 2005	26.34	26.34	26.03	26.03	5,897,737	-0.39(-1.47%)
Apr 25, 2005	26.56	26.64	26.28	26.42	4,429,376	-0.10(-0.37%)
Apr 22, 2005	26.81	26.92	26.17	26.52	5,039,718	-0.36(-1.34%)
Apr 21, 2005	26.04	26.96	25.95	26.88	7,332,642	+1.02(+3.94%)
Apr 20, 2005	26.18	26.45	25.84	25.86	5,451,794	-0.51(-1.95%)
Apr 19, 2005	26.08	26.51	26.08	26.37	6,246,401	+0.20(+0.78%)
Apr 18, 2005	26.23	26.52	26.17	26.17	6,149,327	-0.42(-1.57%)
Apr 15, 2005	26.77	26.96	26.55	26.59	7,725,262	-0.25(-0.94%)
Apr 14, 2005	26.85	27.08	26.73	26.84	5,718,619	-0.07(-0.25%)
Apr 13, 2005	27.23	27.49	26.91	26.91	4,448,626	-0.43(-1.56%)
Apr 12, 2005	27.30	27.40	26.93	27.34	6,277,592	+0.01(+0.04%)
Apr 11, 2005	27.58	27.65	27.25	27.33	4,484,450	-0.26(-0.95%)
Apr 08, 2005	27.82	28.17	27.49	27.59	4,620,024	-0.29(-1.05%)
Apr 07, 2005	27.60	27.89	27.54	27.88	4,853,908	+0.28(+1.02%)
Apr 06, 2005	27.83	27.85	27.53	27.60	3,816,873	-0.13(-0.46%)
Apr 05, 2005	27.56	27.84	27.50	27.72	4,543,333	+0.11(+0.39%)
Apr 04, 2005	27.83	27.85	27.51	27.62	4,745,510	-0.15(-0.52%)

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.