Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	31.02	31.11	30.81	30.81	117,012	-0.11(-0.35%)
Jun 29, 2005	31.04	31.04	30.76	30.92	133,076	-0.06(-0.19%)
Jun 28, 2005	30.75	31.17	30.75	30.98	242,421	+0.24(+0.77%)
Jun 27, 2005	30.62	30.84	30.51	30.75	146,767	+0.16(+0.52%)
Jun 24, 2005	30.92	31.01	30.58	30.59	206,094	-0.33(-1.06%)
Jun 23, 2005	30.85	31.07	30.83	30.92	230,555	-0.06(-0.19%)
Jun 22, 2005	30.90	31.03	30.85	30.98	94,558	+0.10(+0.32%)
Jun 21, 2005	30.84	30.93	30.70	30.88	114,639	+0.03(+0.11%)
Jun 20, 2005	30.87	30.92	30.57	30.85	231,651	-0.10(-0.32%)
Jun 17, 2005	30.98	30.99	30.68	30.95	308,503	+0.10(+0.34%)
Jun 16, 2005	30.80	30.90	30.65	30.84	179,625	+0.07(+0.23%)
Jun 15, 2005	30.99	31.01	30.62	30.77	148,592	-0.10(-0.32%)
Jun 14, 2005	30.98	31.01	30.77	30.87	178,895	-0.11(-0.35%)
Jun 13, 2005	30.56	30.98	30.50	30.98	169,585	+0.33(+1.07%)
Jun 10, 2005	30.63	30.72	30.53	30.65	112,631	+0.14(+0.45%)
Jun 09, 2005	30.30	30.51	30.03	30.51	169,585	+0.25(+0.81%)
Jun 08, 2005	30.35	30.40	30.23	30.27	134,901	-0.02(-0.05%)
Jun 07, 2005	30.02	30.38	29.99	30.28	509,121	-0.02(-0.05%)
Jun 06, 2005	30.42	30.46	30.16	30.30	223,071	-0.12(-0.40%)
Jun 03, 2005	30.41	30.57	30.21	30.42	271,993	+0.01(+0.04%)
Jun 02, 2005	30.40	30.52	30.30	30.41	133,623	+0.01(+0.02%)
Jun 01, 2005	30.22	30.67	30.13	30.40	266,700	+0.20(+0.67%)
May 31, 2005	30.16	30.36	30.10	30.20	294,264	+0.07(+0.22%)
May 27, 2005	30.13	30.21	30.02	30.13	226,904	+0.01(+0.02%)
May 26, 2005	30.32	30.38	30.03	30.13	418,943	-0.59(-1.93%)
May 25, 2005	30.11	30.80	29.86	30.72	636,173	+0.53(+1.76%)
May 24, 2005	30.12	30.28	29.99	30.19	158,632	-0.09(-0.29%)
May 23, 2005	30.16	30.28	30.04	30.28	221,976	+0.11(+0.36%)
May 20, 2005	30.24	30.27	29.86	30.17	212,666	-0.08(-0.25%)
May 19, 2005	30.34	30.35	30.01	30.24	203,904	-0.10(-0.34%)
May 18, 2005	30.29	30.57	30.24	30.35	259,580	+0.13(+0.44%)
May 17, 2005	30.10	30.22	29.77	30.22	270,350	+0.07(+0.24%)
May 16, 2005	29.63	30.17	29.61	30.15	459,286	+0.50(+1.70%)
May 13, 2005	29.75	29.84	29.06	29.64	343,004	-0.05(-0.18%)
May 12, 2005	29.77	29.86	29.54	29.70	310,511	-0.08(-0.26%)
May 11, 2005	29.61	29.81	29.44	29.77	281,303	+0.17(+0.57%)
May 10, 2005	29.42	29.68	29.25	29.60	335,154	+0.15(+0.50%)
May 09, 2005	29.12	29.46	28.97	29.46	202,078	+0.34(+1.17%)
May 06, 2005	29.11	29.23	29.05	29.12	213,213	+0.05(+0.19%)
May 05, 2005	28.86	29.23	28.78	29.06	170,498	+0.15(+0.51%)
May 04, 2005	28.91	29.46	28.81	28.91	338,805	+0.00(+0.00%)
May 03, 2005	28.98	29.17	28.79	28.91	209,197	-0.14(-0.47%)
May 02, 2005	28.89	29.19	28.84	29.05	157,354	+0.16(+0.57%)
Apr 29, 2005	28.83	29.01	28.60	28.89	265,787	+0.06(+0.21%)
Apr 28, 2005	28.96	29.11	28.75	28.83	162,648	-0.16(-0.57%)
Apr 27, 2005	29.00	29.27	28.73	28.99	291,891	-0.01(-0.02%)
Apr 26, 2005	29.46	29.58	28.92	29.00	359,068	-0.36(-1.23%)
Apr 25, 2005	29.13	29.38	29.01	29.36	135,631	+0.27(+0.92%)
Apr 22, 2005	28.62	29.09	28.62	29.09	265,969	+0.38(+1.34%)
Apr 21, 2005	28.49	28.81	28.40	28.71	192,951	+0.29(+1.02%)
Apr 20, 2005	28.80	28.86	28.40	28.41	174,696	-0.44(-1.52%)
Apr 19, 2005	28.46	28.85	28.44	28.85	110,075	+0.33(+1.17%)
Apr 18, 2005	28.26	28.61	28.00	28.52	330,956	-0.02(-0.08%)
Apr 15, 2005	28.87	28.88	28.43	28.54	294,629	-0.33(-1.14%)
Apr 14, 2005	29.22	29.28	28.86	28.87	225,627	-0.36(-1.24%)
Apr 13, 2005	29.20	29.34	29.11	29.23	174,696	-0.05(-0.17%)
Apr 12, 2005	28.71	29.43	28.58	29.28	254,651	+0.58(+2.00%)
Apr 11, 2005	28.84	28.89	28.65	28.71	400,323	-0.15(-0.51%)
Apr 08, 2005	29.16	29.21	28.72	28.85	163,196	-0.19(-0.64%)
Apr 07, 2005	29.03	29.17	28.88	29.04	167,942	+0.09(+0.30%)
Apr 06, 2005	29.10	29.21	28.89	28.95	116,099	-0.06(-0.21%)
Apr 05, 2005	29.09	29.23	28.94	29.01	181,633	-0.05(-0.17%)
Apr 04, 2005	28.84	29.07	28.57	29.06	189,300	+0.20(+0.68%)

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.