Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	27.70	28.13	27.70	27.94	1,026,477	+0.63(+2.30%)
Jun 29, 2005	27.22	27.41	27.12	27.31	620,588	+0.13(+0.47%)
Jun 28, 2005	26.95	27.21	26.75	27.18	350,042	+0.25(+0.93%)
Jun 27, 2005	26.82	27.11	26.70	26.93	491,101	+0.10(+0.39%)
Jun 24, 2005	27.40	27.53	26.75	26.83	814,214	-0.57(-2.08%)
Jun 23, 2005	27.35	27.46	27.15	27.40	966,914	+0.09(+0.32%)
Jun 22, 2005	27.11	27.43	27.03	27.31	799,371	+0.17(+0.62%)
Jun 21, 2005	27.21	27.46	27.04	27.14	431,507	-0.16(-0.59%)
Jun 20, 2005	27.25	27.55	26.98	27.30	762,863	-0.04(-0.15%)
Jun 17, 2005	27.91	27.91	27.17	27.34	1,622,196	-0.87(-3.08%)
Jun 16, 2005	28.13	28.23	27.83	28.21	647,043	+0.13(+0.46%)
Jun 15, 2005	28.48	28.48	27.87	28.08	413,529	-0.21(-0.74%)
Jun 14, 2005	28.48	28.64	28.05	28.29	645,142	-0.16(-0.57%)
Jun 13, 2005	28.39	28.45	28.03	28.45	451,619	+0.14(+0.51%)
Jun 10, 2005	27.85	28.43	27.78	28.31	494,987	+0.33(+1.18%)
Jun 09, 2005	27.54	27.98	27.49	27.98	425,512	+0.55(+1.99%)
Jun 08, 2005	27.72	27.87	27.43	27.43	525,834	-0.14(-0.53%)
Jun 07, 2005	27.85	28.05	27.53	27.58	565,155	-0.27(-0.98%)
Jun 06, 2005	27.74	27.97	27.64	27.85	765,929	-0.02(-0.06%)
Jun 03, 2005	28.10	28.20	27.75	27.87	594,523	-0.27(-0.94%)
Jun 02, 2005	28.20	28.36	28.01	28.13	759,328	-0.17(-0.60%)
Jun 01, 2005	28.33	28.74	28.12	28.30	729,448	-0.10(-0.37%)
May 31, 2005	28.22	28.50	28.05	28.40	602,156	+0.22(+0.77%)
May 27, 2005	28.03	28.19	27.84	28.19	914,756	+0.25(+0.89%)
May 26, 2005	27.79	28.03	27.79	27.94	609,657	+0.10(+0.38%)
May 25, 2005	27.71	27.87	27.55	27.83	876,048	+0.03(+0.12%)
May 24, 2005	27.98	27.99	27.63	27.80	994,879	-0.12(-0.43%)
May 23, 2005	27.35	28.17	27.35	27.92	890,829	+0.50(+1.82%)
May 20, 2005	27.44	27.54	27.19	27.42	696,399	-0.13(-0.47%)
May 19, 2005	27.27	27.71	27.27	27.55	1,409,619	+0.81(+3.04%)
May 18, 2005	25.89	26.92	25.41	26.74	1,064,371	+1.01(+3.91%)
May 17, 2005	25.86	25.94	25.43	25.73	680,179	-0.04(-0.16%)
May 16, 2005	25.74	26.07	25.64	25.77	506,813	+0.02(+0.06%)
May 13, 2005	25.90	26.16	25.55	25.76	666,967	-0.06(-0.22%)
May 12, 2005	26.18	26.39	25.69	25.81	368,026	-0.31(-1.17%)
May 11, 2005	25.81	26.25	25.64	26.12	646,396	+0.25(+0.96%)
May 10, 2005	25.34	25.92	25.27	25.87	683,673	+0.30(+1.16%)
May 09, 2005	25.69	25.73	25.38	25.57	598,969	-0.06(-0.22%)
May 06, 2005	25.89	25.94	25.49	25.63	454,263	-0.11(-0.44%)
May 05, 2005	26.05	26.26	25.57	25.74	852,722	-0.34(-1.30%)
May 04, 2005	25.74	26.22	25.54	26.08	918,746	+0.39(+1.50%)
May 03, 2005	25.78	25.95	25.55	25.69	616,354	-0.02(-0.09%)
May 02, 2005	25.55	25.93	25.52	25.72	1,317,209	+1.03(+4.17%)
Apr 29, 2005	25.65	25.77	24.25	24.69	2,376,991	-0.82(-3.22%)
Apr 28, 2005	25.74	25.93	25.44	25.51	751,256	-0.46(-1.77%)
Apr 27, 2005	25.77	26.79	25.26	25.97	806,045	+0.16(+0.62%)
Apr 26, 2005	25.56	26.22	25.38	25.81	984,343	+0.12(+0.47%)
Apr 25, 2005	25.47	25.72	25.31	25.69	1,426,699	+0.16(+0.63%)
Apr 22, 2005	25.90	26.07	25.27	25.52	1,678,615	-0.51(-1.95%)
Apr 21, 2005	26.27	26.54	25.93	26.03	1,307,129	-0.07(-0.28%)
Apr 20, 2005	26.85	26.85	25.90	26.10	2,046,687	-1.08(-3.97%)
Apr 19, 2005	26.96	27.18	26.81	27.18	731,154	+0.27(+1.02%)
Apr 18, 2005	26.80	27.04	26.64	26.91	1,060,843	+0.04(+0.15%)
Apr 15, 2005	27.04	27.32	26.77	26.87	979,973	-0.30(-1.10%)
Apr 14, 2005	27.31	27.35	26.99	27.17	536,921	-0.03(-0.12%)
Apr 13, 2005	27.37	27.62	27.11	27.20	536,404	-0.11(-0.41%)
Apr 12, 2005	27.37	27.39	26.83	27.31	1,162,995	-0.03(-0.12%)
Apr 11, 2005	27.45	27.64	27.19	27.34	740,938	-0.16(-0.59%)
Apr 08, 2005	27.95	27.95	27.41	27.50	548,079	-0.34(-1.21%)
Apr 07, 2005	28.07	28.07	27.73	27.84	1,173,839	-0.18(-0.66%)
Apr 06, 2005	28.20	28.28	28.01	28.03	1,071,987	-0.09(-0.31%)
Apr 05, 2005	28.03	28.38	27.98	28.11	1,191,241	+0.14(+0.52%)
Apr 04, 2005	28.11	28.32	27.55	27.97	1,373,723	-0.16(-0.57%)

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.