Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	32.79	33.02	32.66	32.75	445,805	-0.04(-0.11%)
Jun 29, 2005	32.78	32.98	32.68	32.79	265,827	+0.13(+0.39%)
Jun 28, 2005	32.17	32.72	32.15	32.66	267,570	+0.59(+1.83%)
Jun 27, 2005	31.95	32.40	31.95	32.08	325,965	+0.13(+0.42%)
Jun 24, 2005	32.56	32.60	31.62	31.94	455,828	-0.41(-1.28%)
Jun 23, 2005	33.20	33.20	32.15	32.36	776,563	-0.84(-2.54%)
Jun 22, 2005	33.14	33.20	32.98	33.20	457,789	-0.03(-0.08%)
Jun 21, 2005	33.33	33.40	33.04	33.23	359,738	+0.01(+0.04%)
Jun 20, 2005	32.81	33.38	32.81	33.21	399,612	+0.57(+1.76%)
Jun 17, 2005	32.70	32.79	32.55	32.64	202,202	+0.01(+0.03%)
Jun 16, 2005	32.74	32.86	32.43	32.63	260,379	+0.01(+0.03%)
Jun 15, 2005	32.13	32.62	32.05	32.62	270,838	+0.58(+1.80%)
Jun 14, 2005	32.16	32.29	31.80	32.04	140,321	-0.11(-0.36%)
Jun 13, 2005	32.36	32.36	31.93	32.16	242,730	-0.22(-0.68%)
Jun 10, 2005	32.53	32.69	32.32	32.38	231,400	-0.26(-0.80%)
Jun 09, 2005	32.13	32.64	32.10	32.64	451,252	+0.54(+1.69%)
Jun 08, 2005	32.29	32.36	32.02	32.10	337,513	-0.08(-0.24%)
Jun 07, 2005	31.87	32.30	31.87	32.18	536,883	+0.26(+0.81%)
Jun 06, 2005	31.71	31.92	31.61	31.92	247,960	+0.17(+0.52%)
Jun 03, 2005	32.04	32.24	31.69	31.75	205,253	-0.28(-0.87%)
Jun 02, 2005	32.03	32.14	31.87	32.03	251,010	-0.03(-0.10%)
Jun 01, 2005	32.13	32.21	31.91	32.07	383,052	-0.01(-0.04%)
May 31, 2005	32.19	32.29	32.02	32.08	538,844	-0.07(-0.21%)
May 27, 2005	31.62	32.31	31.62	32.15	557,583	+0.60(+1.89%)
May 26, 2005	31.55	31.69	31.46	31.55	582,858	+0.11(+0.37%)
May 25, 2005	31.90	31.90	31.17	31.44	389,371	-0.50(-1.55%)
May 24, 2005	32.25	32.25	31.83	31.93	439,268	-0.37(-1.14%)
May 23, 2005	32.40	32.52	32.10	32.30	695,290	-0.07(-0.23%)
May 20, 2005	32.96	32.96	32.28	32.37	340,999	-0.63(-1.90%)
May 19, 2005	32.68	33.02	32.60	33.00	358,866	+0.37(+1.14%)
May 18, 2005	32.13	32.76	32.13	32.63	242,076	+0.39(+1.21%)
May 17, 2005	31.73	32.33	31.65	32.24	299,382	+0.51(+1.62%)
May 16, 2005	31.44	31.86	31.32	31.73	392,421	+0.06(+0.19%)
May 13, 2005	31.87	31.99	31.43	31.67	314,852	-0.25(-0.78%)
May 12, 2005	32.03	32.47	31.86	31.91	315,724	-0.07(-0.23%)
May 11, 2005	31.91	32.04	31.64	31.99	386,756	+0.07(+0.23%)
May 10, 2005	32.06	32.07	31.78	31.91	263,648	-0.19(-0.59%)
May 09, 2005	32.24	32.26	31.99	32.10	421,837	-0.08(-0.24%)
May 06, 2005	32.03	32.31	31.92	32.18	809,247	+0.38(+1.18%)
May 05, 2005	32.48	32.48	31.51	31.80	872,435	-0.49(-1.51%)
May 04, 2005	32.48	32.91	32.10	32.29	1,682,119	-0.19(-0.58%)
May 03, 2005	32.13	33.18	32.08	32.48	1,546,808	+0.70(+2.21%)
May 02, 2005	30.83	31.80	30.82	31.78	938,892	+0.72(+2.32%)
Apr 29, 2005	30.29	31.19	29.69	31.06	1,944,241	+2.73(+9.62%)
Apr 28, 2005	29.14	29.27	28.30	28.33	793,123	-0.76(-2.60%)
Apr 27, 2005	29.47	29.47	28.82	29.09	889,213	-0.39(-1.34%)
Apr 26, 2005	30.02	30.06	29.46	29.48	432,077	-0.58(-1.92%)
Apr 25, 2005	29.72	30.06	29.69	30.06	377,387	+0.57(+1.95%)
Apr 22, 2005	29.76	29.83	29.35	29.49	441,883	-0.28(-0.93%)
Apr 21, 2005	29.56	30.03	29.56	29.76	457,789	+0.26(+0.87%)
Apr 20, 2005	29.37	29.78	29.37	29.51	898,146	+0.16(+0.53%)
Apr 19, 2005	28.78	29.42	28.75	29.35	517,927	+0.68(+2.39%)
Apr 18, 2005	28.77	28.93	28.63	28.67	841,059	-0.22(-0.75%)
Apr 15, 2005	29.25	29.26	28.70	28.88	2,057,109	-0.37(-1.26%)
Apr 14, 2005	29.42	29.51	29.07	29.25	559,108	+0.00(+0.02%)
Apr 13, 2005	29.82	29.82	29.14	29.24	257,547	-0.58(-1.94%)
Apr 12, 2005	29.77	30.05	29.56	29.82	306,354	+0.09(+0.29%)
Apr 11, 2005	30.09	30.12	29.73	29.73	263,212	-0.37(-1.23%)
Apr 08, 2005	30.01	30.27	30.01	30.11	410,506	-0.01(-0.05%)
Apr 07, 2005	29.72	30.13	29.68	30.12	295,460	+0.31(+1.03%)
Apr 06, 2005	29.92	30.06	29.80	29.81	475,002	-0.07(-0.25%)
Apr 05, 2005	29.65	30.26	29.65	29.89	310,930	+0.28(+0.96%)
Apr 04, 2005	29.63	29.67	29.39	29.60	450,380	+0.02(+0.06%)

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.