Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	29.44	29.54	28.76	28.87	121,910	-0.39(-1.33%)
Jun 29, 2005	29.46	29.53	28.75	29.26	131,886	+0.08(+0.27%)
Jun 28, 2005	28.71	29.30	28.71	29.18	174,108	+0.48(+1.68%)
Jun 27, 2005	28.75	28.93	28.32	28.70	191,275	-0.12(-0.42%)
Jun 24, 2005	29.31	29.31	28.45	28.82	430,341	-0.36(-1.24%)
Jun 23, 2005	30.80	30.84	29.18	29.18	373,388	-1.71(-5.53%)
Jun 22, 2005	30.60	30.90	30.09	30.89	376,635	+0.72(+2.40%)
Jun 21, 2005	30.54	30.54	29.80	30.17	253,797	-0.38(-1.24%)
Jun 20, 2005	29.77	31.23	29.73	30.54	515,597	+1.08(+3.66%)
Jun 17, 2005	29.31	29.96	29.08	29.47	335,689	+0.39(+1.33%)
Jun 16, 2005	29.31	29.37	28.33	29.08	410,970	-0.75(-2.51%)
Jun 15, 2005	30.39	30.39	29.78	29.83	332,673	-0.59(-1.96%)
Jun 14, 2005	29.54	30.45	29.51	30.42	126,318	+0.97(+3.31%)
Jun 13, 2005	29.44	29.99	29.16	29.45	115,995	-0.12(-0.41%)
Jun 10, 2005	29.60	29.65	29.44	29.57	138,614	+0.03(+0.12%)
Jun 09, 2005	29.18	29.54	28.92	29.54	65,421	+0.36(+1.24%)
Jun 08, 2005	29.19	29.73	29.13	29.17	71,800	-0.02(-0.06%)
Jun 07, 2005	29.34	29.74	29.19	29.19	146,269	-0.25(-0.85%)
Jun 06, 2005	29.40	29.56	29.31	29.44	96,159	-0.09(-0.29%)
Jun 03, 2005	29.73	29.74	29.35	29.53	157,753	-0.11(-0.38%)
Jun 02, 2005	29.96	30.02	29.53	29.64	280,592	-0.36(-1.21%)
Jun 01, 2005	29.83	30.17	29.80	30.00	196,263	-0.03(-0.09%)
May 31, 2005	30.42	30.42	29.80	30.03	492,746	-0.39(-1.28%)
May 27, 2005	29.59	30.42	29.42	30.42	254,841	+1.10(+3.76%)
May 26, 2005	29.19	29.91	29.14	29.31	96,159	+0.23(+0.80%)
May 25, 2005	29.40	29.41	28.87	29.08	117,734	-0.39(-1.32%)
May 24, 2005	29.84	29.84	29.16	29.47	136,294	-0.46(-1.53%)
May 23, 2005	29.96	30.39	29.74	29.92	190,231	+0.09(+0.29%)
May 20, 2005	29.80	29.84	29.28	29.84	89,548	+0.05(+0.17%)
May 19, 2005	29.45	29.81	29.16	29.79	153,229	+0.34(+1.17%)
May 18, 2005	29.57	29.80	29.41	29.44	166,684	-0.03(-0.09%)
May 17, 2005	29.48	29.81	29.32	29.47	153,461	+0.00(+0.00%)
May 16, 2005	29.05	29.85	29.05	29.47	175,616	+0.42(+1.45%)
May 13, 2005	29.17	29.60	28.79	29.04	313,302	-0.22(-0.74%)
May 12, 2005	29.48	29.95	29.10	29.26	249,041	+0.34(+1.16%)
May 11, 2005	28.64	29.21	28.35	28.92	95,347	+0.46(+1.61%)
May 10, 2005	29.27	29.27	28.31	28.47	146,153	-1.05(-3.56%)
May 09, 2005	28.94	29.88	28.57	29.52	188,259	+0.64(+2.21%)
May 06, 2005	29.10	29.22	28.74	28.88	218,186	+0.18(+0.63%)
May 05, 2005	28.74	28.91	28.57	28.70	390,323	-0.04(-0.15%)
May 04, 2005	27.80	28.87	27.72	28.74	219,578	+0.91(+3.25%)
May 03, 2005	27.54	28.23	27.54	27.84	136,410	+0.17(+0.62%)
May 02, 2005	26.85	27.82	26.85	27.66	135,946	+0.72(+2.69%)
Apr 29, 2005	26.96	27.29	26.52	26.94	171,324	-0.04(-0.16%)
Apr 28, 2005	27.06	27.39	26.63	26.98	92,912	-0.07(-0.26%)
Apr 27, 2005	27.03	27.37	26.79	27.05	92,912	-0.31(-1.13%)
Apr 26, 2005	27.68	28.16	27.26	27.36	123,766	-0.41(-1.46%)
Apr 25, 2005	27.64	27.96	27.48	27.77	112,167	+0.22(+0.78%)
Apr 22, 2005	27.93	27.93	26.96	27.55	180,024	-0.47(-1.66%)
Apr 21, 2005	27.35	28.06	27.03	28.02	146,385	+0.86(+3.17%)
Apr 20, 2005	27.17	27.72	26.90	27.16	230,018	-0.07(-0.25%)
Apr 19, 2005	26.38	27.50	26.38	27.23	122,026	+0.95(+3.61%)
Apr 18, 2005	26.34	26.78	25.60	26.28	185,592	-0.09(-0.36%)
Apr 15, 2005	27.03	27.54	26.27	26.37	168,772	-0.50(-1.86%)
Apr 14, 2005	28.02	28.26	26.87	26.87	209,023	-1.22(-4.36%)
Apr 13, 2005	28.54	28.54	28.06	28.10	169,816	-0.26(-0.91%)
Apr 12, 2005	27.65	28.36	27.00	28.35	204,267	+0.71(+2.56%)
Apr 11, 2005	28.15	28.36	27.59	27.65	81,892	-0.46(-1.63%)
Apr 08, 2005	28.47	28.47	28.04	28.10	85,836	-0.44(-1.54%)
Apr 07, 2005	28.30	28.63	28.02	28.54	89,432	+0.16(+0.55%)
Apr 06, 2005	28.47	28.74	28.39	28.39	109,151	-0.15(-0.51%)
Apr 05, 2005	28.59	28.75	28.38	28.54	210,994	+0.03(+0.12%)
Apr 04, 2005	27.89	28.71	27.77	28.50	134,670	+0.73(+2.64%)

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.