Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	33.50	33.50	33.04	33.04	119,339	-0.20(-0.62%)
Jun 29, 2005	33.32	33.36	33.23	33.25	12,097	+0.04(+0.12%)
Jun 28, 2005	32.98	33.21	32.98	33.21	5,558	+0.35(+1.05%)
Jun 27, 2005	32.92	32.92	32.82	32.86	4,904	-0.06(-0.18%)
Jun 24, 2005	32.95	33.06	32.89	32.92	11,770	-0.06(-0.17%)
Jun 23, 2005	33.34	33.34	32.98	32.98	13,405	-0.37(-1.12%)
Jun 22, 2005	33.32	33.39	33.29	33.35	8,173	+0.12(+0.37%)
Jun 21, 2005	33.16	33.29	33.11	33.23	10,462	+0.01(+0.02%)
Jun 20, 2005	33.17	33.26	33.00	33.22	54,928	-0.12(-0.37%)
Jun 17, 2005	33.22	33.34	33.22	33.34	10,462	+0.16(+0.49%)
Jun 16, 2005	33.03	33.20	33.01	33.18	13,078	+0.20(+0.61%)
Jun 15, 2005	32.91	32.98	32.86	32.98	13,732	+0.13(+0.40%)
Jun 14, 2005	32.82	32.91	32.81	32.85	6,212	+0.03(+0.09%)
Jun 13, 2005	32.77	33.00	32.77	32.82	10,789	+0.02(+0.06%)
Jun 10, 2005	32.90	32.90	32.70	32.80	1,167,240	-0.08(-0.24%)
Jun 09, 2005	32.77	32.96	32.76	32.88	658,166	-0.00(-0.01%)
Jun 08, 2005	32.94	32.99	32.83	32.88	1,748,899	+0.09(+0.29%)
Jun 07, 2005	32.88	33.16	32.79	32.79	44,466	-0.08(-0.24%)
Jun 06, 2005	32.79	32.87	32.66	32.87	14,713	+0.03(+0.09%)
Jun 03, 2005	32.99	32.99	32.76	32.84	28,445	-0.17(-0.53%)
Jun 02, 2005	32.92	33.02	32.86	33.01	16,674	+0.09(+0.28%)
Jun 01, 2005	32.74	33.21	32.57	32.92	33,022	+0.12(+0.35%)
May 31, 2005	32.80	32.80	32.71	32.80	9,154	+0.00(+0.00%)
May 27, 2005	32.77	32.86	32.76	32.80	11,116	+0.02(+0.05%)
May 26, 2005	32.67	32.84	32.67	32.79	26,810	+0.13(+0.40%)
May 25, 2005	32.60	32.72	32.54	32.66	18,963	-0.19(-0.58%)
May 24, 2005	32.85	32.88	32.68	32.85	35,311	-0.05(-0.16%)
May 23, 2005	32.99	32.99	32.86	32.90	14,713	-0.02(-0.05%)
May 20, 2005	32.95	32.95	32.73	32.91	15,040	-0.05(-0.16%)
May 19, 2005	32.96	32.99	32.89	32.96	12,097	+0.02(+0.06%)
May 18, 2005	32.63	32.99	32.63	32.95	42,504	+0.58(+1.81%)
May 17, 2005	32.07	32.44	32.06	32.36	31,061	+0.10(+0.31%)
May 16, 2005	31.70	32.30	31.70	32.26	21,579	+0.68(+2.15%)
May 13, 2005	31.87	31.99	31.52	31.58	28,445	-0.37(-1.15%)
May 12, 2005	32.25	32.40	31.93	31.95	17,001	-0.40(-1.25%)
May 11, 2005	32.11	32.36	31.99	32.35	44,466	+0.24(+0.76%)
May 10, 2005	32.21	32.29	32.11	32.11	30,407	-0.43(-1.32%)
May 09, 2005	32.27	32.54	32.27	32.54	6,212	+0.18(+0.56%)
May 06, 2005	32.54	32.63	32.19	32.36	418,179	-0.12(-0.36%)
May 05, 2005	32.60	32.70	32.30	32.47	18,636	-0.15(-0.45%)
May 04, 2005	32.13	32.65	32.12	32.62	28,772	+0.59(+1.83%)
May 03, 2005	32.09	32.27	32.00	32.03	40,869	-0.08(-0.26%)
May 02, 2005	32.08	32.18	31.85	32.11	34,330	+0.02(+0.05%)
Apr 29, 2005	31.75	32.10	31.47	32.10	14,713	+0.43(+1.35%)
Apr 28, 2005	31.81	32.00	31.67	31.67	59,506	-0.30(-0.94%)
Apr 27, 2005	31.53	32.06	31.49	31.97	43,485	+0.32(+1.00%)
Apr 26, 2005	31.68	31.81	31.66	31.66	15,367	-0.01(-0.02%)
Apr 25, 2005	31.46	31.69	31.46	31.66	6,212	+0.35(+1.11%)
Apr 22, 2005	31.38	31.54	31.09	31.31	21,579	-0.16(-0.50%)
Apr 21, 2005	31.38	31.47	30.95	31.47	27,791	+0.21(+0.68%)
Apr 20, 2005	31.65	31.65	31.26	31.26	34,330	-0.48(-1.50%)
Apr 19, 2005	31.85	31.85	31.66	31.73	24,521	+0.12(+0.38%)
Apr 18, 2005	31.46	31.70	31.39	31.62	43,485	+0.35(+1.11%)
Apr 15, 2005	31.67	31.75	31.27	31.27	42,831	-0.42(-1.33%)
Apr 14, 2005	31.99	31.99	31.69	31.69	27,791	-0.30(-0.95%)
Apr 13, 2005	32.50	32.50	31.99	31.99	11,443	-0.47(-1.45%)
Apr 12, 2005	31.91	32.48	31.91	32.47	10,789	+0.38(+1.17%)
Apr 11, 2005	32.17	32.24	32.05	32.09	40,542	+0.00(+0.01%)
Apr 08, 2005	32.28	32.36	32.09	32.09	24,521	-0.20(-0.61%)
Apr 07, 2005	32.25	32.36	32.19	32.28	10,462	+0.08(+0.24%)
Apr 06, 2005	32.14	32.32	32.13	32.21	17,328	+0.28(+0.86%)
Apr 05, 2005	31.99	32.04	31.87	31.93	26,156	+0.12(+0.38%)
Apr 04, 2005	31.76	31.90	31.54	31.81	18,963	+0.09(+0.29%)

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.