Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	27.93	28.12	27.84	27.86	1,406,453	-0.06(-0.20%)
Jun 29, 2005	27.99	27.99	27.80	27.92	1,436,601	-0.14(-0.49%)
Jun 28, 2005	27.84	28.10	27.82	28.05	987,563	+0.21(+0.77%)
Jun 27, 2005	27.88	27.90	27.71	27.84	1,405,336	-0.04(-0.13%)
Jun 24, 2005	28.09	28.20	27.88	27.88	1,072,905	-0.27(-0.96%)
Jun 23, 2005	28.46	28.46	28.07	28.15	988,042	-0.34(-1.21%)
Jun 22, 2005	28.52	28.58	28.31	28.49	894,725	+0.06(+0.20%)
Jun 21, 2005	28.56	28.61	28.31	28.44	1,121,238	-0.12(-0.42%)
Jun 20, 2005	28.52	28.59	28.34	28.56	1,228,752	+0.03(+0.11%)
Jun 17, 2005	28.47	28.66	28.34	28.52	3,175,326	+0.15(+0.53%)
Jun 16, 2005	28.43	28.43	28.15	28.37	2,519,396	-0.01(-0.02%)
Jun 15, 2005	28.29	28.38	28.13	28.38	1,525,930	+0.07(+0.24%)
Jun 14, 2005	28.31	28.37	28.22	28.31	2,838,907	+0.00(+0.00%)
Jun 13, 2005	28.37	28.61	28.27	28.31	1,924,720	-0.23(-0.79%)
Jun 10, 2005	28.77	28.78	28.39	28.54	2,327,658	-0.39(-1.34%)
Jun 09, 2005	28.96	28.96	28.68	28.93	1,429,104	+0.03(+0.09%)
Jun 08, 2005	29.15	29.15	28.79	28.90	3,919,788	-0.20(-0.69%)
Jun 07, 2005	29.14	29.40	29.06	29.10	2,128,422	+0.03(+0.09%)
Jun 06, 2005	28.95	29.14	28.95	29.08	1,461,964	+0.13(+0.43%)
Jun 03, 2005	28.95	29.13	28.84	28.95	1,557,036	+0.04(+0.13%)
Jun 02, 2005	28.77	28.96	28.69	28.91	1,603,136	+0.06(+0.22%)
Jun 01, 2005	28.35	28.86	28.34	28.85	2,420,815	+0.33(+1.17%)
May 31, 2005	28.68	28.68	28.43	28.52	1,425,435	-0.16(-0.57%)
May 27, 2005	28.43	28.68	28.43	28.68	1,125,545	-0.04(-0.13%)
May 26, 2005	28.58	28.82	28.56	28.72	1,405,017	+0.14(+0.50%)
May 25, 2005	28.54	28.70	28.44	28.57	3,353,665	-0.03(-0.09%)
May 24, 2005	28.46	28.64	28.32	28.60	1,434,208	-0.03(-0.09%)
May 23, 2005	28.30	28.64	28.26	28.62	1,038,928	+0.29(+1.04%)
May 20, 2005	28.52	28.52	28.25	28.33	1,519,709	-0.16(-0.57%)
May 19, 2005	28.49	28.57	28.40	28.49	1,172,762	-0.08(-0.26%)
May 18, 2005	28.44	28.66	28.34	28.57	1,597,393	+0.19(+0.66%)
May 17, 2005	28.31	28.46	28.21	28.38	1,185,044	-0.03(-0.09%)
May 16, 2005	28.27	28.47	28.24	28.40	1,182,492	+0.26(+0.91%)
May 13, 2005	28.25	28.29	28.00	28.15	1,193,180	-0.11(-0.40%)
May 12, 2005	28.32	28.58	28.25	28.26	1,366,414	-0.04(-0.13%)
May 11, 2005	28.40	28.52	28.15	28.30	1,340,253	-0.03(-0.11%)
May 10, 2005	28.54	28.61	28.24	28.33	2,103,219	-0.21(-0.73%)
May 09, 2005	28.50	28.67	28.35	28.54	1,647,481	+0.04(+0.13%)
May 06, 2005	28.52	28.68	28.49	28.50	1,835,551	+0.05(+0.18%)
May 05, 2005	28.49	28.67	28.33	28.45	1,756,271	-0.06(-0.22%)
May 04, 2005	28.24	28.54	28.08	28.51	1,872,399	+0.23(+0.82%)
May 03, 2005	28.07	28.37	28.03	28.28	2,877,510	+0.13(+0.47%)
May 02, 2005	27.96	28.20	27.85	28.15	2,198,290	-0.03(-0.11%)
Apr 29, 2005	27.56	28.18	27.49	28.18	4,932,874	+0.87(+3.19%)
Apr 28, 2005	27.27	27.53	27.14	27.31	4,378,875	+0.48(+1.78%)
Apr 27, 2005	26.74	27.05	26.55	26.83	1,702,993	+0.00(+0.00%)
Apr 26, 2005	26.88	27.01	26.76	26.83	1,331,161	-0.13(-0.46%)
Apr 25, 2005	26.97	27.17	26.88	26.96	1,650,831	+0.05(+0.19%)
Apr 22, 2005	26.91	27.02	26.74	26.91	2,095,562	-0.08(-0.30%)
Apr 21, 2005	26.86	27.07	26.83	26.99	1,283,944	+0.23(+0.84%)
Apr 20, 2005	26.90	27.03	26.69	26.76	1,369,285	-0.17(-0.63%)
Apr 19, 2005	27.00	27.11	26.70	26.93	1,722,773	-0.17(-0.62%)
Apr 18, 2005	27.27	27.28	27.09	27.10	2,892,983	-0.13(-0.46%)
Apr 15, 2005	27.29	27.38	27.22	27.23	3,322,081	-0.02(-0.07%)
Apr 14, 2005	27.02	27.27	27.02	27.24	1,774,456	+0.23(+0.84%)
Apr 13, 2005	27.16	27.36	26.99	27.02	1,183,290	-0.21(-0.76%)
Apr 12, 2005	27.04	27.38	26.88	27.23	1,319,357	+0.18(+0.67%)
Apr 11, 2005	27.09	27.31	27.01	27.04	1,061,260	-0.10(-0.37%)
Apr 08, 2005	27.28	27.36	27.14	27.14	905,891	-0.14(-0.51%)
Apr 07, 2005	27.25	27.38	27.16	27.28	1,266,398	+0.08(+0.28%)
Apr 06, 2005	27.23	27.33	27.17	27.21	977,035	-0.03(-0.09%)
Apr 05, 2005	27.08	27.35	27.08	27.23	1,944,979	+0.23(+0.86%)
Apr 04, 2005	26.80	27.11	26.61	27.00	1,921,370	+0.24(+0.89%)

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.