Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	27.63	27.92	27.33	27.36	1,246,628	-0.27(-0.99%)
Jun 29, 2005	27.54	27.70	27.41	27.63	868,655	+0.21(+0.77%)
Jun 28, 2005	27.42	27.45	27.28	27.42	612,043	-0.01(-0.03%)
Jun 27, 2005	27.27	27.43	27.19	27.43	757,881	+0.13(+0.48%)
Jun 24, 2005	27.39	27.47	27.28	27.30	1,137,107	-0.09(-0.32%)
Jun 23, 2005	27.76	27.81	27.29	27.39	1,333,949	-0.63(-2.26%)
Jun 22, 2005	28.06	28.20	27.98	28.02	742,967	-0.03(-0.09%)
Jun 21, 2005	28.19	28.34	27.89	28.05	1,199,609	-0.16(-0.56%)
Jun 20, 2005	28.15	28.37	28.12	28.20	1,204,390	-0.04(-0.16%)
Jun 17, 2005	28.24	28.37	28.08	28.25	2,281,842	+0.01(+0.03%)
Jun 16, 2005	26.82	28.79	26.61	28.24	4,689,827	+1.24(+4.59%)
Jun 15, 2005	27.27	27.30	26.93	27.00	686,271	-0.20(-0.74%)
Jun 14, 2005	27.23	27.26	27.11	27.20	1,071,986	-0.03(-0.10%)
Jun 13, 2005	27.12	27.41	27.09	27.23	1,176,839	+0.18(+0.65%)
Jun 10, 2005	27.05	27.10	26.89	27.05	1,082,005	+0.00(+0.00%)
Jun 09, 2005	27.04	27.19	26.90	27.05	1,026,561	+0.03(+0.10%)
Jun 08, 2005	27.21	27.30	27.03	27.03	830,288	-0.07(-0.26%)
Jun 07, 2005	27.12	27.32	27.05	27.10	715,188	-0.06(-0.23%)
Jun 06, 2005	27.14	27.33	27.08	27.16	898,710	-0.02(-0.06%)
Jun 03, 2005	27.27	27.44	27.13	27.18	659,176	-0.20(-0.74%)
Jun 02, 2005	27.47	27.57	27.27	27.38	975,102	-0.16(-0.57%)
Jun 01, 2005	27.49	27.61	27.38	27.54	1,335,884	-0.02(-0.06%)
May 31, 2005	27.63	27.70	27.53	27.55	866,605	-0.20(-0.73%)
May 27, 2005	27.82	27.85	27.65	27.76	1,142,230	-0.04(-0.13%)
May 26, 2005	27.68	27.88	27.60	27.79	1,726,836	-0.23(-0.82%)
May 25, 2005	28.37	28.51	27.91	28.02	1,605,247	-0.54(-1.91%)
May 24, 2005	28.63	28.77	28.14	28.56	1,226,477	-0.35(-1.21%)
May 23, 2005	28.84	29.06	28.72	28.92	839,851	+0.11(+0.37%)
May 20, 2005	29.19	29.25	28.78	28.81	759,589	-0.33(-1.15%)
May 19, 2005	29.24	29.47	29.07	29.14	667,942	-0.10(-0.33%)
May 18, 2005	29.51	29.80	29.13	29.24	1,036,921	-0.21(-0.72%)
May 17, 2005	28.78	29.56	28.63	29.45	1,591,016	+0.54(+1.85%)
May 16, 2005	28.70	28.98	28.63	28.92	603,049	+0.18(+0.61%)
May 13, 2005	28.77	28.85	28.41	28.74	635,381	+0.03(+0.09%)
May 12, 2005	27.74	29.18	27.74	28.71	740,121	+0.21(+0.74%)
May 11, 2005	29.21	29.21	28.45	28.50	1,184,923	-0.59(-2.02%)
May 10, 2005	29.03	29.22	29.00	29.09	656,443	-0.16(-0.54%)
May 09, 2005	29.18	29.39	29.14	29.25	717,010	-0.03(-0.09%)
May 06, 2005	29.56	29.58	29.12	29.28	546,922	-0.06(-0.21%)
May 05, 2005	29.31	29.44	29.14	29.34	664,526	+0.03(+0.09%)
May 04, 2005	29.12	29.41	28.92	29.31	1,096,349	+0.37(+1.27%)
May 03, 2005	28.93	29.07	28.71	28.94	1,059,349	-0.18(-0.60%)
May 02, 2005	29.38	29.45	28.99	29.12	703,007	-0.18(-0.63%)
Apr 29, 2005	28.92	29.47	28.89	29.30	1,567,677	+0.46(+1.58%)
Apr 28, 2005	29.05	29.05	28.79	28.85	629,006	-0.21(-0.73%)
Apr 27, 2005	28.93	29.25	28.59	29.06	757,540	+0.13(+0.46%)
Apr 26, 2005	28.86	29.07	28.71	28.92	673,520	+0.06(+0.21%)
Apr 25, 2005	28.94	28.94	28.69	28.86	1,117,070	+0.12(+0.43%)
Apr 22, 2005	29.14	29.19	28.44	28.74	592,689	-0.36(-1.24%)
Apr 21, 2005	29.29	29.34	28.78	29.10	1,500,735	-0.02(-0.06%)
Apr 20, 2005	29.29	29.38	29.02	29.12	832,565	-0.27(-0.93%)
Apr 19, 2005	29.81	29.84	29.21	29.39	1,060,260	-0.39(-1.30%)
Apr 18, 2005	29.94	29.95	29.69	29.78	1,563,465	-0.09(-0.29%)
Apr 15, 2005	30.79	30.79	29.37	29.86	2,726,757	-0.92(-3.00%)
Apr 14, 2005	31.21	31.52	30.66	30.79	1,124,697	-0.44(-1.41%)
Apr 13, 2005	31.38	31.48	31.18	31.23	899,393	-0.11(-0.34%)
Apr 12, 2005	31.29	31.43	31.06	31.33	1,116,045	-0.03(-0.08%)
Apr 11, 2005	31.24	31.51	31.20	31.36	1,132,780	+0.11(+0.37%)
Apr 08, 2005	31.50	31.52	31.15	31.24	814,577	-0.18(-0.59%)
Apr 07, 2005	31.45	31.55	31.25	31.43	1,006,638	+0.10(+0.31%)
Apr 06, 2005	31.42	31.43	31.27	31.33	1,036,238	-0.09(-0.28%)
Apr 05, 2005	31.45	31.66	31.39	31.42	862,848	-0.03(-0.08%)
Apr 04, 2005	31.53	31.59	31.24	31.45	941,631	-0.18(-0.56%)

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.