Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	32.12	32.17	31.27	31.46	711,933	-0.70(-2.16%)
Jun 29, 2005	30.95	32.23	30.95	32.16	738,848	+1.20(+3.87%)
Jun 28, 2005	31.39	31.41	30.77	30.96	541,246	-0.42(-1.35%)
Jun 27, 2005	31.00	31.58	30.96	31.38	684,223	+0.06(+0.20%)
Jun 24, 2005	30.86	31.38	30.78	31.32	684,564	+0.77(+2.51%)
Jun 23, 2005	30.20	30.99	30.20	30.56	757,131	+0.45(+1.49%)
Jun 22, 2005	29.82	30.17	29.67	30.11	965,181	-0.48(-1.56%)
Jun 21, 2005	30.38	30.90	30.20	30.58	821,863	-0.24(-0.77%)
Jun 20, 2005	31.55	31.55	30.73	30.82	756,336	-0.73(-2.32%)
Jun 17, 2005	31.70	31.70	31.19	31.55	796,084	+0.03(+0.08%)
Jun 16, 2005	31.26	31.72	31.04	31.52	667,529	+0.88(+2.87%)
Jun 15, 2005	30.34	30.78	30.04	30.64	704,097	+0.44(+1.46%)
Jun 14, 2005	30.56	30.66	30.01	30.20	630,507	-0.62(-2.00%)
Jun 13, 2005	30.60	30.89	30.31	30.82	648,223	+0.31(+1.01%)
Jun 10, 2005	29.23	30.72	29.03	30.51	801,308	+1.13(+3.84%)
Jun 09, 2005	28.98	29.48	28.74	29.38	404,401	+0.26(+0.88%)
Jun 08, 2005	29.59	29.69	28.97	29.13	678,659	-0.48(-1.64%)
Jun 07, 2005	30.19	30.24	29.61	29.61	709,094	-0.26(-0.88%)
Jun 06, 2005	30.51	30.64	29.88	29.88	761,333	-0.44(-1.45%)
Jun 03, 2005	30.25	31.01	30.24	30.32	770,532	+0.15(+0.50%)
Jun 02, 2005	30.88	31.37	30.04	30.17	1,126,669	-0.42(-1.38%)
Jun 01, 2005	30.21	30.76	30.21	30.59	1,076,814	+0.35(+1.17%)
May 31, 2005	29.41	30.28	29.20	30.24	1,278,163	+0.48(+1.60%)
May 27, 2005	28.63	29.81	28.63	29.76	902,380	+1.21(+4.22%)
May 26, 2005	28.91	29.05	28.56	28.56	457,209	-0.35(-1.22%)
May 25, 2005	28.42	28.91	28.27	28.91	1,043,199	+0.69(+2.43%)
May 24, 2005	28.11	28.28	27.85	28.22	829,245	+0.08(+0.28%)
May 23, 2005	28.05	28.31	27.91	28.14	702,961	+0.10(+0.35%)
May 20, 2005	28.05	28.09	27.75	28.05	372,717	-0.23(-0.81%)
May 19, 2005	28.53	28.53	28.05	28.27	729,195	-0.61(-2.10%)
May 18, 2005	28.59	29.05	28.54	28.88	830,494	+0.53(+1.86%)
May 17, 2005	27.64	28.48	27.63	28.35	603,933	+0.91(+3.30%)
May 16, 2005	27.25	27.52	27.15	27.45	582,129	+0.15(+0.55%)
May 13, 2005	27.28	27.46	26.87	27.30	735,327	+0.34(+1.27%)
May 12, 2005	27.83	28.01	26.86	26.95	944,739	-0.86(-3.10%)
May 11, 2005	27.91	28.05	27.75	27.82	428,250	-0.10(-0.35%)
May 10, 2005	28.60	28.76	27.83	27.91	587,807	-0.53(-1.86%)
May 09, 2005	28.22	28.65	28.18	28.44	498,546	-0.35(-1.22%)
May 06, 2005	28.19	28.79	27.97	28.79	855,251	-0.27(-0.94%)
May 05, 2005	29.10	29.31	28.88	29.07	371,127	+0.07(+0.24%)
May 04, 2005	28.75	29.16	28.66	29.00	708,867	+0.34(+1.20%)
May 03, 2005	28.11	28.86	28.09	28.65	479,013	+0.55(+1.94%)
May 02, 2005	27.98	28.16	27.65	28.11	538,293	+0.12(+0.44%)
Apr 29, 2005	27.69	28.81	27.69	27.98	828,109	+0.24(+0.86%)
Apr 28, 2005	28.27	28.27	27.63	27.75	948,828	-0.56(-1.99%)
Apr 27, 2005	29.17	29.17	28.17	28.31	1,445,103	-1.15(-3.92%)
Apr 26, 2005	30.03	30.12	29.41	29.46	503,656	-0.11(-0.39%)
Apr 25, 2005	29.26	29.59	29.09	29.58	808,349	-0.11(-0.36%)
Apr 22, 2005	30.13	30.20	29.62	29.68	659,239	-0.35(-1.17%)
Apr 21, 2005	30.73	30.92	29.83	30.04	750,658	-0.77(-2.52%)
Apr 20, 2005	30.71	31.24	30.54	30.81	673,435	+0.01(+0.03%)
Apr 19, 2005	29.97	30.88	29.89	30.80	884,210	+1.19(+4.01%)
Apr 18, 2005	29.60	29.94	29.37	29.61	759,403	+0.14(+0.48%)
Apr 15, 2005	29.59	30.15	29.44	29.47	859,793	-0.07(-0.24%)
Apr 14, 2005	29.76	30.29	29.39	29.54	1,025,710	-0.70(-2.33%)
Apr 13, 2005	30.64	30.86	30.19	30.25	621,082	-0.46(-1.49%)
Apr 12, 2005	30.64	30.76	30.29	30.71	479,240	-0.12(-0.40%)
Apr 11, 2005	30.99	31.05	30.76	30.83	521,940	+0.07(+0.23%)
Apr 08, 2005	30.59	30.99	30.47	30.76	595,075	-0.07(-0.23%)
Apr 07, 2005	30.88	31.17	30.74	30.83	482,533	-0.26(-0.82%)
Apr 06, 2005	30.78	31.17	30.73	31.08	360,679	+0.32(+1.03%)
Apr 05, 2005	30.87	30.91	30.60	30.77	469,814	+0.11(+0.37%)
Apr 04, 2005	30.81	30.81	30.39	30.65	658,331	-0.08(-0.26%)

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.