Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	29.52	29.64	29.08	29.09	121,247	-0.36(-1.22%)
Jun 29, 2005	29.31	29.56	29.15	29.45	80,555	+0.05(+0.16%)
Jun 28, 2005	29.34	29.59	29.27	29.40	149,817	+0.18(+0.60%)
Jun 27, 2005	29.04	29.29	28.84	29.23	133,357	+0.15(+0.51%)
Jun 24, 2005	28.98	29.28	28.86	29.08	303,817	+0.05(+0.19%)
Jun 23, 2005	29.77	29.79	29.02	29.02	88,607	-0.75(-2.50%)
Jun 22, 2005	29.77	29.79	29.47	29.77	64,514	+0.16(+0.55%)
Jun 21, 2005	29.49	29.77	29.41	29.60	129,611	+0.04(+0.14%)
Jun 20, 2005	29.08	29.69	29.02	29.56	166,682	+0.42(+1.45%)
Jun 17, 2005	29.34	29.54	28.95	29.14	409,298	-0.42(-1.43%)
Jun 16, 2005	29.33	29.65	29.23	29.56	111,502	+0.04(+0.14%)
Jun 15, 2005	29.81	29.81	29.23	29.52	167,968	-0.28(-0.95%)
Jun 14, 2005	29.50	29.81	29.27	29.81	127,140	+0.12(+0.39%)
Jun 13, 2005	29.62	29.77	29.25	29.69	95,468	+0.24(+0.80%)
Jun 10, 2005	29.72	29.78	29.35	29.46	60,047	-0.07(-0.23%)
Jun 09, 2005	29.20	29.60	29.07	29.52	77,374	+0.10(+0.35%)
Jun 08, 2005	29.30	29.67	29.14	29.42	127,044	+0.24(+0.81%)
Jun 07, 2005	29.46	29.74	29.14	29.18	184,953	-0.20(-0.68%)
Jun 06, 2005	29.44	29.57	28.96	29.38	118,836	-0.10(-0.33%)
Jun 03, 2005	29.46	29.80	29.46	29.48	156,476	-0.16(-0.55%)
Jun 02, 2005	29.61	29.96	29.47	29.65	136,411	-0.20(-0.66%)
Jun 01, 2005	29.62	30.08	29.28	29.84	129,036	+0.07(+0.25%)
May 31, 2005	29.72	29.90	29.61	29.77	75,474	+0.05(+0.18%)
May 27, 2005	29.77	29.81	29.49	29.71	47,668	-0.09(-0.32%)
May 26, 2005	29.29	29.87	29.25	29.81	101,051	+0.77(+2.64%)
May 25, 2005	29.57	29.57	28.89	29.04	100,704	-0.39(-1.33%)
May 24, 2005	29.60	29.78	29.18	29.44	163,702	-0.36(-1.20%)
May 23, 2005	29.88	29.90	29.60	29.79	120,515	-0.05(-0.18%)
May 20, 2005	29.92	29.94	29.67	29.85	77,375	-0.13(-0.43%)
May 19, 2005	30.11	30.20	29.87	29.98	136,833	-0.07(-0.23%)
May 18, 2005	29.13	30.04	29.12	30.04	169,311	+0.93(+3.19%)
May 17, 2005	28.86	29.13	28.66	29.12	130,501	+0.09(+0.33%)
May 16, 2005	28.52	29.08	28.44	29.02	112,544	+0.52(+1.83%)
May 13, 2005	28.57	28.79	28.22	28.50	125,132	-0.05(-0.17%)
May 12, 2005	28.66	28.79	28.26	28.55	101,594	-0.11(-0.38%)
May 11, 2005	28.38	28.78	27.76	28.66	113,717	+0.33(+1.17%)
May 10, 2005	28.55	28.76	28.06	28.32	118,379	-0.48(-1.67%)
May 09, 2005	27.97	28.86	27.67	28.81	146,387	+0.79(+2.83%)
May 06, 2005	28.12	28.33	27.78	28.01	71,230	+0.16(+0.58%)
May 05, 2005	28.23	28.23	27.72	27.85	106,697	-0.58(-2.03%)
May 04, 2005	27.85	28.44	27.70	28.43	96,675	+0.64(+2.32%)
May 03, 2005	27.84	27.97	27.51	27.78	207,475	-0.15(-0.53%)
May 02, 2005	28.22	28.32	27.69	27.93	96,272	-0.22(-0.79%)
Apr 29, 2005	27.69	28.34	27.12	28.15	154,361	+0.33(+1.19%)
Apr 28, 2005	28.03	28.34	27.69	27.82	127,830	-0.34(-1.20%)
Apr 27, 2005	27.68	28.43	27.40	28.16	121,951	+0.35(+1.27%)
Apr 26, 2005	28.14	28.63	27.81	27.81	86,965	-0.54(-1.89%)
Apr 25, 2005	28.16	28.63	28.03	28.34	107,072	+0.31(+1.11%)
Apr 22, 2005	28.84	28.84	27.67	28.03	129,134	-0.74(-2.57%)
Apr 21, 2005	28.01	28.84	27.86	28.77	132,536	+0.95(+3.41%)
Apr 20, 2005	28.62	28.70	27.67	27.82	178,926	-1.00(-3.46%)
Apr 19, 2005	28.16	28.83	28.16	28.82	155,993	+0.52(+1.84%)
Apr 18, 2005	27.63	28.34	27.27	28.30	177,492	+0.52(+1.88%)
Apr 15, 2005	27.71	28.07	27.63	27.78	172,985	+0.07(+0.24%)
Apr 14, 2005	28.01	28.30	27.69	27.71	73,057	-0.41(-1.45%)
Apr 13, 2005	28.48	28.66	28.11	28.11	81,275	-0.45(-1.57%)
Apr 12, 2005	27.97	28.85	27.93	28.56	174,232	+0.51(+1.84%)
Apr 11, 2005	28.17	28.34	28.05	28.05	128,098	-0.19(-0.67%)
Apr 08, 2005	29.23	29.23	28.24	28.24	183,535	-0.98(-3.36%)
Apr 07, 2005	28.93	29.26	28.72	29.22	80,094	+0.29(+1.01%)
Apr 06, 2005	29.16	29.24	28.78	28.93	146,551	-0.22(-0.77%)
Apr 05, 2005	29.20	29.35	28.98	29.15	126,899	+0.03(+0.09%)
Apr 04, 2005	28.49	29.20	28.45	29.12	116,463	+0.48(+1.68%)

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.