Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	32.02	32.19	31.70	31.91	2,362,729	-0.04(-0.13%)
Jun 29, 2005	31.88	32.06	31.80	31.95	1,179,974	+0.06(+0.20%)
Jun 28, 2005	31.56	32.03	31.51	31.89	1,827,878	+0.34(+1.06%)
Jun 27, 2005	31.79	31.96	31.49	31.56	1,151,281	-0.43(-1.34%)
Jun 24, 2005	31.57	32.18	31.57	31.98	1,669,841	+0.27(+0.84%)
Jun 23, 2005	32.56	32.58	31.67	31.72	1,781,479	-0.80(-2.45%)
Jun 22, 2005	32.49	32.70	32.37	32.51	1,568,390	+0.31(+0.98%)
Jun 21, 2005	32.28	32.44	32.02	32.20	1,043,128	-0.21(-0.65%)
Jun 20, 2005	32.28	32.55	32.11	32.41	845,137	-0.02(-0.06%)
Jun 17, 2005	32.60	32.60	32.00	32.43	1,493,502	+0.15(+0.48%)
Jun 16, 2005	32.02	32.28	31.89	32.28	652,910	+0.19(+0.59%)
Jun 15, 2005	31.94	32.09	31.81	32.09	833,576	+0.17(+0.53%)
Jun 14, 2005	32.27	32.30	31.80	31.92	1,132,536	-0.28(-0.87%)
Jun 13, 2005	32.13	32.41	31.87	32.20	517,359	+0.10(+0.31%)
Jun 10, 2005	32.37	32.45	32.02	32.10	1,296,028	-0.26(-0.80%)
Jun 09, 2005	32.41	32.59	32.17	32.36	1,080,479	-0.03(-0.11%)
Jun 08, 2005	32.23	32.59	32.09	32.40	1,322,414	+0.08(+0.26%)
Jun 07, 2005	32.40	32.57	32.06	32.31	2,543,281	-0.01(-0.04%)
Jun 06, 2005	31.88	32.34	31.56	32.33	1,638,861	+0.36(+1.12%)
Jun 03, 2005	32.16	32.36	31.93	31.97	763,036	-0.23(-0.72%)
Jun 02, 2005	32.36	32.40	32.06	32.20	1,120,696	-0.23(-0.71%)
Jun 01, 2005	32.14	32.84	31.98	32.43	1,894,260	+0.21(+0.65%)
May 31, 2005	32.51	32.52	32.14	32.22	1,118,486	-0.34(-1.03%)
May 27, 2005	32.63	32.76	32.51	32.56	602,109	+0.01(+0.04%)
May 26, 2005	32.37	32.65	32.26	32.54	657,558	+0.25(+0.76%)
May 25, 2005	32.40	32.40	32.08	32.30	1,053,305	-0.21(-0.65%)
May 24, 2005	32.37	32.54	32.19	32.51	1,027,288	+0.08(+0.26%)
May 23, 2005	32.33	32.58	32.13	32.42	1,312,504	+0.08(+0.26%)
May 20, 2005	33.16	33.21	32.30	32.34	1,374,228	-0.48(-1.45%)
May 19, 2005	33.03	33.13	32.60	32.82	1,010,665	-0.22(-0.66%)
May 18, 2005	32.63	33.09	32.55	33.03	1,761,575	+0.65(+2.01%)
May 17, 2005	31.81	32.56	31.71	32.38	1,560,717	+0.39(+1.23%)
May 16, 2005	31.37	32.05	31.37	31.99	1,201,694	+0.61(+1.94%)
May 13, 2005	31.74	31.86	31.21	31.38	1,562,746	-0.36(-1.12%)
May 12, 2005	32.26	32.47	31.65	31.74	1,288,828	-0.48(-1.48%)
May 11, 2005	31.83	32.26	31.76	32.21	1,510,690	+0.39(+1.21%)
May 10, 2005	31.93	32.06	31.60	31.83	1,259,408	-0.33(-1.02%)
May 09, 2005	31.96	32.16	31.84	32.16	936,729	+0.24(+0.77%)
May 06, 2005	32.80	32.89	31.70	31.91	1,897,858	-0.78(-2.40%)
May 05, 2005	32.77	33.24	32.47	32.70	2,574,206	-0.04(-0.11%)
May 04, 2005	31.88	32.77	31.61	32.73	2,591,741	+1.04(+3.29%)
May 03, 2005	31.85	32.38	31.64	31.69	2,831,760	-0.15(-0.48%)
May 02, 2005	31.51	31.84	31.37	31.84	1,919,975	+0.34(+1.09%)
Apr 29, 2005	30.87	31.68	30.68	31.50	2,039,043	+0.53(+1.72%)
Apr 28, 2005	31.82	31.84	30.93	30.97	1,793,195	-0.75(-2.36%)
Apr 27, 2005	31.21	31.93	30.97	31.72	1,238,918	+0.37(+1.18%)
Apr 26, 2005	31.03	31.60	31.00	31.35	1,581,819	-0.08(-0.27%)
Apr 25, 2005	31.21	31.51	31.19	31.43	1,337,923	+0.41(+1.31%)
Apr 22, 2005	31.13	31.46	30.87	31.02	2,091,443	-0.11(-0.34%)
Apr 21, 2005	31.01	31.25	30.77	31.13	3,152,728	+0.38(+1.23%)
Apr 20, 2005	31.29	31.43	30.69	30.75	3,974,177	-0.55(-1.74%)
Apr 19, 2005	31.07	31.88	30.95	31.30	2,975,809	+0.64(+2.08%)
Apr 18, 2005	30.02	30.78	29.98	30.66	1,983,851	+0.59(+1.98%)
Apr 15, 2005	30.40	30.62	30.03	30.06	1,434,199	-0.57(-1.85%)
Apr 14, 2005	31.25	31.25	30.62	30.63	1,617,790	-0.56(-1.80%)
Apr 13, 2005	31.74	31.81	31.14	31.19	1,833,458	-0.49(-1.55%)
Apr 12, 2005	31.11	31.74	30.79	31.68	2,213,255	+0.48(+1.53%)
Apr 11, 2005	31.32	31.48	31.12	31.21	1,613,073	-0.16(-0.51%)
Apr 08, 2005	31.60	31.62	31.20	31.37	2,290,502	-0.06(-0.18%)
Apr 07, 2005	31.14	31.68	30.97	31.42	2,534,814	+0.26(+0.83%)
Apr 06, 2005	30.38	31.25	30.38	31.16	2,123,526	+0.76(+2.49%)
Apr 05, 2005	30.34	30.68	30.30	30.41	1,223,592	+0.23(+0.77%)
Apr 04, 2005	30.13	30.31	29.84	30.18	1,203,364	-0.01(-0.05%)

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.