Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	30.38	31.79	29.66	31.72	137,830	+1.08(+3.51%)
Jun 29, 2005	30.64	30.64	30.02	30.64	49,663	+0.17(+0.55%)
Jun 28, 2005	29.70	30.58	29.57	30.48	37,387	+0.59(+1.99%)
Jun 27, 2005	30.15	30.15	29.57	29.88	39,061	-0.40(-1.33%)
Jun 24, 2005	30.82	30.82	29.52	30.29	123,880	-0.63(-2.03%)
Jun 23, 2005	30.82	31.09	30.55	30.91	28,458	-0.09(-0.29%)
Jun 22, 2005	31.23	31.23	30.65	31.00	50,221	-0.22(-0.72%)
Jun 21, 2005	31.14	31.72	31.14	31.23	70,310	+0.27(+0.87%)
Jun 20, 2005	30.82	31.23	30.82	30.96	34,597	+0.09(+0.29%)
Jun 17, 2005	30.91	31.05	30.87	30.87	5,022	-0.18(-0.58%)
Jun 16, 2005	30.73	31.09	30.73	31.05	22,320	+0.36(+1.17%)
Jun 15, 2005	30.55	30.91	30.55	30.69	13,950	+0.04(+0.15%)
Jun 14, 2005	30.82	30.82	30.60	30.64	7,812	+0.18(+0.59%)
Jun 13, 2005	30.73	31.00	30.46	30.46	8,928	-0.40(-1.31%)
Jun 10, 2005	30.64	31.00	30.64	30.87	12,834	+0.22(+0.73%)
Jun 09, 2005	31.18	31.27	30.55	30.64	52,453	-0.54(-1.72%)
Jun 08, 2005	31.05	31.63	31.05	31.18	20,646	+0.22(+0.72%)
Jun 07, 2005	31.00	31.72	30.96	30.96	23,436	-0.05(-0.15%)
Jun 06, 2005	31.09	31.09	31.00	31.00	10,044	-0.33(-1.05%)
Jun 03, 2005	31.09	31.36	30.96	31.33	9,486	+0.15(+0.49%)
Jun 02, 2005	30.82	31.45	30.65	31.18	35,155	+0.20(+0.64%)
Jun 01, 2005	31.54	31.54	30.92	30.98	37,387	-0.73(-2.32%)
May 31, 2005	30.06	31.82	29.82	31.72	114,951	+1.93(+6.47%)
May 27, 2005	29.75	29.93	29.75	29.79	6,696	+0.22(+0.76%)
May 26, 2005	30.11	30.11	29.57	29.57	10,602	-0.54(-1.79%)
May 25, 2005	29.30	30.11	29.30	30.11	28,458	+0.81(+2.75%)
May 24, 2005	29.48	29.48	28.49	29.30	66,404	-0.26(-0.88%)
May 23, 2005	28.58	30.46	28.49	29.56	95,979	+0.89(+3.09%)
May 20, 2005	25.63	28.67	25.53	28.67	207,583	+2.60(+9.97%)
May 19, 2005	26.75	26.75	26.07	26.07	35,155	-0.81(-3.00%)
May 18, 2005	27.78	27.87	26.21	26.88	83,144	-0.90(-3.23%)
May 17, 2005	29.19	29.19	26.61	27.78	155,687	-1.59(-5.43%)
May 16, 2005	30.50	30.50	29.31	29.37	61,940	-1.17(-3.83%)
May 13, 2005	30.91	31.00	30.51	30.54	25,668	-0.42(-1.35%)
May 12, 2005	30.91	31.09	30.73	30.96	3,906	-0.22(-0.72%)
May 11, 2005	31.36	31.36	31.00	31.18	23,994	-0.13(-0.43%)
May 10, 2005	31.13	31.32	30.91	31.32	22,320	+0.18(+0.59%)
May 09, 2005	31.54	31.54	30.96	31.13	16,740	-0.41(-1.30%)
May 06, 2005	31.56	31.56	31.36	31.54	8,928	-0.18(-0.56%)
May 05, 2005	32.21	32.38	31.58	31.72	49,663	-0.18(-0.56%)
May 04, 2005	30.96	32.08	30.96	31.90	46,873	+1.03(+3.33%)
May 03, 2005	30.92	31.14	30.87	30.87	4,464	-0.13(-0.43%)
May 02, 2005	31.41	31.41	30.94	31.00	36,829	-0.72(-2.26%)
Apr 29, 2005	29.84	31.90	29.58	31.72	93,747	+1.66(+5.51%)
Apr 28, 2005	30.11	30.29	29.57	30.06	36,829	+0.13(+0.45%)
Apr 27, 2005	29.57	30.46	29.55	29.93	30,691	+0.18(+0.60%)
Apr 26, 2005	29.46	29.93	29.39	29.75	15,624	+0.28(+0.96%)
Apr 25, 2005	29.70	30.29	29.46	29.46	29,016	-0.06(-0.20%)
Apr 22, 2005	29.39	29.93	29.39	29.52	17,298	+0.21(+0.73%)
Apr 21, 2005	29.21	29.48	29.21	29.31	10,602	+0.28(+0.96%)
Apr 20, 2005	29.30	29.93	29.03	29.03	23,994	-0.63(-2.11%)
Apr 19, 2005	28.18	30.29	28.18	29.66	99,327	+1.16(+4.09%)
Apr 18, 2005	28.72	28.72	27.06	28.49	137,272	-0.36(-1.24%)
Apr 15, 2005	29.93	30.11	28.22	28.85	93,747	-0.90(-3.01%)
Apr 14, 2005	31.14	31.14	28.85	29.75	131,134	-1.16(-3.77%)
Apr 13, 2005	30.20	31.00	30.20	30.91	30,691	+0.63(+2.07%)
Apr 12, 2005	30.96	31.09	30.11	30.29	58,592	-0.63(-2.03%)
Apr 11, 2005	31.54	31.54	30.86	30.91	46,873	-0.63(-1.99%)
Apr 08, 2005	31.05	31.81	31.05	31.54	79,238	+0.18(+0.58%)
Apr 07, 2005	29.70	31.36	29.39	31.36	70,868	+1.79(+6.06%)
Apr 06, 2005	29.57	30.02	28.67	29.57	80,354	+0.22(+0.76%)
Apr 05, 2005	28.05	29.39	28.05	29.34	53,569	+1.39(+4.97%)
Apr 04, 2005	28.05	28.14	27.78	27.96	63,056	-0.18(-0.64%)

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.