Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	29.45	29.49	29.04	29.04	1,074,232	-0.35(-1.18%)
Jun 29, 2005	29.12	29.44	29.10	29.39	1,303,125	+0.30(+1.04%)
Jun 28, 2005	28.58	29.13	28.57	29.08	912,573	+0.47(+1.63%)
Jun 27, 2005	28.60	28.84	28.44	28.61	758,193	-0.03(-0.10%)
Jun 24, 2005	28.74	29.10	28.64	28.64	888,806	-0.13(-0.44%)
Jun 23, 2005	28.66	28.98	28.60	28.77	1,732,647	+0.11(+0.37%)
Jun 22, 2005	28.96	29.00	28.61	28.66	1,783,393	-0.06(-0.20%)
Jun 21, 2005	28.75	28.89	28.61	28.72	1,301,840	+0.04(+0.15%)
Jun 20, 2005	28.65	28.83	28.41	28.68	1,822,791	+0.01(+0.03%)
Jun 17, 2005	29.19	29.24	28.63	28.67	3,018,215	-0.72(-2.45%)
Jun 16, 2005	29.38	29.45	28.92	29.39	1,742,496	+0.06(+0.19%)
Jun 15, 2005	29.21	29.47	28.86	29.33	2,501,975	-0.19(-0.63%)
Jun 14, 2005	29.42	29.77	29.33	29.52	1,136,327	+0.03(+0.10%)
Jun 13, 2005	29.19	29.50	29.19	29.49	1,376,996	+0.30(+1.02%)
Jun 10, 2005	28.83	29.24	28.77	29.19	1,927,066	+0.39(+1.36%)
Jun 09, 2005	28.56	28.89	28.45	28.80	1,616,809	+0.24(+0.85%)
Jun 08, 2005	28.48	28.63	28.40	28.55	1,021,131	+0.16(+0.56%)
Jun 07, 2005	28.48	28.51	28.31	28.40	1,850,626	-0.08(-0.29%)
Jun 06, 2005	28.17	28.56	27.98	28.48	1,478,488	+0.34(+1.21%)
Jun 03, 2005	27.83	28.29	27.82	28.14	1,942,483	+0.48(+1.72%)
Jun 02, 2005	27.35	27.76	27.21	27.66	914,928	+0.31(+1.14%)
Jun 01, 2005	27.29	27.35	27.04	27.35	2,072,025	+0.06(+0.22%)
May 31, 2005	27.27	27.48	27.27	27.29	1,076,159	+0.00(+0.00%)
May 27, 2005	27.23	27.35	26.84	27.29	1,254,734	+0.04(+0.14%)
May 26, 2005	27.25	27.52	27.14	27.25	1,277,431	+0.09(+0.34%)
May 25, 2005	27.66	27.66	27.06	27.16	1,688,967	-0.48(-1.74%)
May 24, 2005	27.79	27.95	27.60	27.64	1,376,568	-0.29(-1.04%)
May 23, 2005	27.82	27.93	27.55	27.93	1,370,144	+0.14(+0.50%)
May 20, 2005	27.68	27.82	27.52	27.79	1,747,849	+0.12(+0.44%)
May 19, 2005	27.80	27.89	27.61	27.67	1,438,234	-0.07(-0.24%)
May 18, 2005	27.96	28.02	27.56	27.73	2,133,691	-0.18(-0.65%)
May 17, 2005	27.62	28.01	27.23	27.91	1,492,834	+0.29(+1.07%)
May 16, 2005	27.04	27.62	27.02	27.62	1,613,383	+0.64(+2.39%)
May 13, 2005	27.60	27.60	26.61	26.98	1,950,405	-0.63(-2.28%)
May 12, 2005	27.69	27.90	27.34	27.61	1,681,901	-0.01(-0.05%)
May 11, 2005	27.62	27.81	27.49	27.62	1,797,739	+0.02(+0.07%)
May 10, 2005	27.46	27.62	27.29	27.60	1,468,425	+0.03(+0.12%)
May 09, 2005	27.18	27.62	26.98	27.57	3,173,237	+0.39(+1.43%)
May 06, 2005	27.17	27.29	27.01	27.18	1,060,957	+0.13(+0.48%)
May 05, 2005	27.22	27.22	26.84	27.05	1,043,827	-0.11(-0.40%)
May 04, 2005	26.92	27.27	26.92	27.16	2,747,783	+0.43(+1.63%)
May 03, 2005	26.81	27.09	26.50	26.72	2,579,058	+0.06(+0.21%)
May 02, 2005	26.59	26.95	26.46	26.67	1,964,323	+0.17(+0.63%)
Apr 29, 2005	25.99	26.57	25.92	26.50	3,646,224	+0.63(+2.42%)
Apr 28, 2005	26.15	26.75	25.38	25.87	7,459,033	+1.01(+4.08%)
Apr 27, 2005	24.64	24.97	24.43	24.86	1,795,598	+0.20(+0.81%)
Apr 26, 2005	24.68	24.87	24.33	24.66	2,114,420	+0.00(+0.02%)
Apr 25, 2005	24.41	24.82	24.37	24.65	2,522,530	+0.40(+1.64%)
Apr 22, 2005	24.14	24.51	23.96	24.26	938,695	+0.00(+0.00%)
Apr 21, 2005	24.63	24.76	24.15	24.26	1,532,874	-0.12(-0.50%)
Apr 20, 2005	24.71	24.71	24.32	24.38	1,211,268	-0.27(-1.10%)
Apr 19, 2005	24.74	24.74	24.45	24.65	800,589	+0.02(+0.08%)
Apr 18, 2005	24.85	24.98	24.25	24.63	1,429,883	-0.26(-1.05%)
Apr 15, 2005	24.94	25.06	24.70	24.89	1,553,644	-0.10(-0.39%)
Apr 14, 2005	25.41	25.46	24.94	24.99	1,379,565	-0.33(-1.29%)
Apr 13, 2005	24.73	25.42	24.58	25.32	2,108,639	+0.59(+2.38%)
Apr 12, 2005	24.74	24.89	24.48	24.73	1,143,178	-0.05(-0.19%)
Apr 11, 2005	24.43	24.79	24.41	24.78	1,434,808	+0.46(+1.90%)
Apr 08, 2005	24.42	24.50	24.22	24.31	991,154	-0.04(-0.17%)
Apr 07, 2005	24.24	24.38	24.17	24.36	1,338,883	+0.23(+0.95%)
Apr 06, 2005	24.03	24.29	24.01	24.13	1,369,074	+0.02(+0.10%)
Apr 05, 2005	24.38	24.38	24.02	24.10	1,655,564	-0.28(-1.13%)
Apr 04, 2005	24.34	24.58	24.28	24.38	902,937	-0.07(-0.27%)

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.