Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	29.10	29.51	28.96	29.21	689,309	+0.12(+0.43%)
Jun 29, 2005	28.93	29.37	28.83	29.09	749,906	+0.16(+0.56%)
Jun 28, 2005	28.71	28.99	28.71	28.93	1,459,777	+0.21(+0.74%)
Jun 27, 2005	29.01	29.05	28.56	28.71	521,407	-0.42(-1.44%)
Jun 24, 2005	29.26	29.34	28.90	29.13	1,065,011	-0.11(-0.38%)
Jun 23, 2005	29.54	29.57	29.08	29.24	1,026,746	-0.50(-1.68%)
Jun 22, 2005	30.04	30.18	29.65	29.74	614,822	-0.29(-0.98%)
Jun 21, 2005	29.90	30.10	29.75	30.04	579,553	+0.15(+0.49%)
Jun 20, 2005	29.78	30.01	29.67	29.89	528,897	-0.12(-0.42%)
Jun 17, 2005	30.02	30.13	29.69	30.01	1,071,683	-0.14(-0.46%)
Jun 16, 2005	30.01	30.31	29.79	30.15	386,459	+0.26(+0.88%)
Jun 15, 2005	30.35	30.44	29.52	29.89	796,205	-0.30(-1.00%)
Jun 14, 2005	30.47	30.48	30.03	30.19	1,178,715	-0.33(-1.08%)
Jun 13, 2005	30.60	30.78	30.29	30.52	937,416	-0.12(-0.41%)
Jun 10, 2005	30.70	30.81	30.48	30.64	481,781	-0.06(-0.19%)
Jun 09, 2005	30.08	30.70	30.00	30.70	677,053	+0.62(+2.08%)
Jun 08, 2005	30.29	30.29	29.87	30.08	1,047,853	-0.27(-0.90%)
Jun 07, 2005	30.26	30.63	30.26	30.35	941,502	+0.09(+0.29%)
Jun 06, 2005	30.04	30.41	30.01	30.26	1,062,423	+0.17(+0.56%)
Jun 03, 2005	30.05	30.51	30.04	30.09	1,729,536	+0.07(+0.22%)
Jun 02, 2005	28.85	30.11	28.71	30.03	1,436,900	+1.17(+4.07%)
Jun 01, 2005	29.10	29.24	28.64	28.85	1,541,617	-0.40(-1.36%)
May 31, 2005	29.93	30.08	29.25	29.25	1,090,067	-0.86(-2.85%)
May 27, 2005	30.09	30.40	30.06	30.11	604,064	-0.12(-0.39%)
May 26, 2005	29.89	30.31	29.89	30.23	430,307	+0.32(+1.06%)
May 25, 2005	30.17	30.37	29.83	29.91	469,661	-0.49(-1.62%)
May 24, 2005	30.43	30.84	30.34	30.40	764,476	-0.21(-0.70%)
May 23, 2005	29.73	30.64	29.73	30.62	1,173,677	+0.94(+3.17%)
May 20, 2005	29.32	29.73	29.32	29.68	358,544	+0.00(+0.00%)
May 19, 2005	29.70	29.90	29.48	29.68	351,327	-0.02(-0.07%)
May 18, 2005	29.03	29.98	29.03	29.70	424,179	+0.71(+2.46%)
May 17, 2005	29.05	29.05	28.72	28.99	379,378	-0.07(-0.23%)
May 16, 2005	28.65	29.05	28.55	29.05	498,258	+0.30(+1.05%)
May 13, 2005	28.52	28.97	28.45	28.75	558,038	+0.08(+0.28%)
May 12, 2005	28.86	29.04	28.66	28.67	551,093	-0.01(-0.05%)
May 11, 2005	28.63	28.87	28.43	28.68	553,272	+0.19(+0.67%)
May 10, 2005	28.79	28.82	28.24	28.49	1,020,074	-0.48(-1.65%)
May 09, 2005	28.99	29.15	28.77	28.97	651,044	-0.02(-0.08%)
May 06, 2005	29.06	29.21	28.86	28.99	942,999	+0.22(+0.77%)
May 05, 2005	28.53	28.89	28.53	28.77	1,400,406	+0.20(+0.69%)
May 04, 2005	28.46	28.68	28.38	28.57	1,476,118	+0.16(+0.57%)
May 03, 2005	28.65	28.89	28.35	28.41	1,177,626	-0.36(-1.25%)
May 02, 2005	28.30	28.79	28.29	28.77	885,943	+0.46(+1.63%)
Apr 29, 2005	28.43	28.54	27.95	28.31	918,897	-0.10(-0.36%)
Apr 28, 2005	28.79	28.92	28.30	28.41	916,446	-0.54(-1.88%)
Apr 27, 2005	28.74	29.23	28.65	28.96	710,824	-0.01(-0.03%)
Apr 26, 2005	28.85	29.43	28.85	28.96	1,200,231	-0.10(-0.35%)
Apr 25, 2005	29.01	29.23	28.79	29.07	1,163,736	+0.18(+0.64%)
Apr 22, 2005	28.53	29.18	28.42	28.88	1,244,623	+0.05(+0.18%)
Apr 21, 2005	28.53	29.05	28.53	28.83	1,976,418	-0.29(-1.01%)
Apr 20, 2005	29.01	29.46	28.76	29.12	1,426,551	-0.33(-1.12%)
Apr 19, 2005	28.46	29.48	28.13	29.46	3,958,829	+0.86(+3.00%)
Apr 18, 2005	29.09	29.45	28.34	28.60	2,359,474	-0.76(-2.58%)
Apr 15, 2005	29.65	29.76	29.15	29.35	995,154	-0.48(-1.60%)
Apr 14, 2005	30.73	30.84	29.68	29.83	1,165,507	-0.43(-1.43%)
Apr 13, 2005	30.55	30.82	30.17	30.26	1,192,197	-0.39(-1.27%)
Apr 12, 2005	30.11	30.81	30.03	30.65	1,228,419	+0.50(+1.66%)
Apr 11, 2005	30.95	31.01	29.95	30.15	1,670,301	-0.93(-2.98%)
Apr 08, 2005	31.64	31.64	31.06	31.08	407,158	-0.48(-1.54%)
Apr 07, 2005	31.19	31.69	31.00	31.56	768,017	+0.48(+1.56%)
Apr 06, 2005	31.43	31.45	30.99	31.08	809,550	-0.06(-0.19%)
Apr 05, 2005	31.39	31.69	31.11	31.14	1,477,752	+0.04(+0.12%)
Apr 04, 2005	31.47	31.47	30.81	31.10	1,320,336	-0.34(-1.07%)

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.