Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	35.18	35.56	34.84	34.99	61,714	-0.12(-0.35%)
Jun 29, 2005	35.00	35.25	34.72	35.11	88,635	-0.38(-1.06%)
Jun 28, 2005	34.31	35.52	34.10	35.49	61,468	+1.26(+3.67%)
Jun 27, 2005	34.43	34.55	34.02	34.23	45,066	-0.22(-0.64%)
Jun 24, 2005	34.58	34.58	34.13	34.45	158,601	-0.12(-0.36%)
Jun 23, 2005	35.10	35.51	34.56	34.58	59,962	-0.76(-2.16%)
Jun 22, 2005	35.31	35.36	34.79	35.34	40,768	+0.28(+0.80%)
Jun 21, 2005	35.00	35.40	34.89	35.06	25,394	+0.12(+0.35%)
Jun 20, 2005	34.87	35.17	34.79	34.94	27,447	-0.01(-0.02%)
Jun 17, 2005	35.47	35.58	34.78	34.94	116,654	-0.37(-1.04%)
Jun 16, 2005	34.97	35.31	34.77	35.31	112,073	+0.46(+1.31%)
Jun 15, 2005	34.65	34.96	33.95	34.86	115,646	+0.12(+0.35%)
Jun 14, 2005	34.19	34.78	34.16	34.73	72,890	+0.46(+1.33%)
Jun 13, 2005	33.98	34.48	33.62	34.28	140,226	+0.14(+0.41%)
Jun 10, 2005	34.01	34.21	33.86	34.14	44,672	+0.26(+0.78%)
Jun 09, 2005	33.12	33.98	32.86	33.87	124,287	+0.62(+1.88%)
Jun 08, 2005	33.32	34.11	33.12	33.25	108,271	-0.05(-0.16%)
Jun 07, 2005	33.47	33.59	33.28	33.30	101,952	-0.17(-0.50%)
Jun 06, 2005	33.60	33.60	33.16	33.47	104,380	+0.03(+0.08%)
Jun 03, 2005	33.71	34.00	33.42	33.44	22,038	-0.57(-1.68%)
Jun 02, 2005	33.96	34.22	33.61	34.01	126,612	-0.07(-0.21%)
Jun 01, 2005	33.79	34.21	33.59	34.08	63,254	+0.54(+1.60%)
May 31, 2005	34.17	34.24	33.55	33.55	64,611	-0.55(-1.62%)
May 27, 2005	33.82	34.26	33.62	34.10	33,546	+0.25(+0.75%)
May 26, 2005	33.42	33.89	33.42	33.85	96,680	+0.43(+1.29%)
May 25, 2005	33.61	33.85	33.42	33.42	72,231	-0.20(-0.60%)
May 24, 2005	33.78	33.95	33.61	33.62	63,067	-0.25(-0.73%)
May 23, 2005	33.67	34.15	33.56	33.86	58,142	+0.11(+0.31%)
May 20, 2005	33.91	33.91	33.42	33.76	15,877	-0.08(-0.23%)
May 19, 2005	34.00	34.20	33.71	33.84	69,010	-0.12(-0.36%)
May 18, 2005	33.38	33.98	33.16	33.96	123,401	+0.58(+1.74%)
May 17, 2005	32.81	33.38	32.73	33.38	97,896	+0.28(+0.85%)
May 16, 2005	32.30	33.12	32.20	33.10	37,938	+0.87(+2.70%)
May 13, 2005	32.63	33.03	32.14	32.23	43,124	-0.40(-1.24%)
May 12, 2005	33.20	33.51	32.63	32.63	84,466	-0.62(-1.88%)
May 11, 2005	33.07	33.47	33.07	33.26	72,794	+0.47(+1.45%)
May 10, 2005	32.80	33.29	32.69	32.78	54,619	-0.09(-0.27%)
May 09, 2005	32.49	32.94	32.37	32.87	67,248	+0.55(+1.71%)
May 06, 2005	32.71	32.71	32.19	32.32	63,193	-0.18(-0.57%)
May 05, 2005	32.38	32.59	32.10	32.50	212,909	+0.12(+0.38%)
May 04, 2005	31.77	32.41	31.77	32.38	106,524	+0.68(+2.13%)
May 03, 2005	32.03	32.62	31.62	31.70	86,746	-0.55(-1.72%)
May 02, 2005	32.03	32.57	31.81	32.26	46,190	+0.31(+0.96%)
Apr 29, 2005	31.83	32.05	31.29	31.95	46,987	+0.04(+0.14%)
Apr 28, 2005	32.06	32.19	31.86	31.90	87,190	-0.03(-0.08%)
Apr 27, 2005	31.95	32.10	31.25	31.93	93,705	-0.09(-0.27%)
Apr 26, 2005	32.66	32.66	31.99	32.02	107,297	-0.62(-1.91%)
Apr 25, 2005	32.77	33.02	32.39	32.64	60,264	+0.04(+0.11%)
Apr 22, 2005	32.63	33.03	32.35	32.61	145,309	-0.60(-1.80%)
Apr 21, 2005	32.48	33.28	32.42	33.20	57,515	+0.86(+2.66%)
Apr 20, 2005	33.31	33.31	32.32	32.34	65,306	-0.90(-2.72%)
Apr 19, 2005	32.91	33.35	32.74	33.25	49,706	+0.44(+1.34%)
Apr 18, 2005	32.48	33.14	32.34	32.81	64,039	+0.40(+1.25%)
Apr 15, 2005	32.28	32.95	32.28	32.41	69,320	+0.12(+0.38%)
Apr 14, 2005	32.89	33.06	32.28	32.28	56,530	-0.57(-1.74%)
Apr 13, 2005	33.60	33.75	32.81	32.85	43,404	-0.69(-2.04%)
Apr 12, 2005	33.12	33.69	32.96	33.54	59,071	+0.42(+1.27%)
Apr 11, 2005	33.09	33.15	32.72	33.12	47,950	+0.07(+0.21%)
Apr 08, 2005	33.82	33.83	32.95	33.05	49,144	-0.69(-2.03%)
Apr 07, 2005	33.42	33.90	33.13	33.73	61,087	+0.26(+0.79%)
Apr 06, 2005	33.67	33.80	33.47	33.47	59,721	-0.15(-0.44%)
Apr 05, 2005	33.56	33.62	33.12	33.62	224,100	+0.21(+0.63%)
Apr 04, 2005	33.64	33.71	33.38	33.41	163,004	-0.27(-0.81%)

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.