Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	24.30	24.54	24.23	24.34	2,150,623	+0.10(+0.41%)
Jun 29, 2005	24.16	24.29	24.08	24.24	1,369,278	+0.05(+0.21%)
Jun 28, 2005	24.02	24.19	24.01	24.19	1,584,244	+0.22(+0.91%)
Jun 27, 2005	23.97	24.13	23.87	23.97	1,419,700	+0.06(+0.26%)
Jun 24, 2005	24.15	24.19	23.89	23.91	1,293,068	-0.20(-0.84%)
Jun 23, 2005	24.38	24.38	23.97	24.11	1,566,539	+0.04(+0.15%)
Jun 22, 2005	23.99	24.13	23.92	24.07	1,648,523	+0.22(+0.91%)
Jun 21, 2005	23.85	23.93	23.77	23.86	1,037,880	-0.01(-0.02%)
Jun 20, 2005	23.77	23.90	23.72	23.86	903,935	+0.01(+0.02%)
Jun 17, 2005	23.93	23.98	23.78	23.86	1,707,989	+0.11(+0.46%)
Jun 16, 2005	23.67	23.82	23.54	23.75	1,850,210	+0.17(+0.71%)
Jun 15, 2005	23.89	23.89	23.55	23.58	1,437,020	-0.25(-1.07%)
Jun 14, 2005	23.70	23.92	23.59	23.83	1,412,964	+0.17(+0.70%)
Jun 13, 2005	23.65	23.76	23.54	23.67	1,767,456	-0.02(-0.07%)
Jun 10, 2005	23.64	23.77	23.60	23.68	1,410,078	+0.07(+0.29%)
Jun 09, 2005	23.67	23.70	23.51	23.62	1,292,683	-0.10(-0.44%)
Jun 08, 2005	23.78	23.86	23.67	23.72	1,010,360	-0.06(-0.24%)
Jun 07, 2005	23.82	23.98	23.71	23.78	1,944,895	+0.04(+0.18%)
Jun 06, 2005	23.89	23.92	23.72	23.74	1,327,324	-0.16(-0.67%)
Jun 03, 2005	23.89	24.00	23.74	23.90	1,288,834	+0.05(+0.20%)
Jun 02, 2005	23.85	23.91	23.81	23.85	1,240,722	-0.05(-0.20%)
Jun 01, 2005	23.62	24.04	23.54	23.90	2,360,971	+0.25(+1.05%)
May 31, 2005	23.64	23.77	23.57	23.65	1,822,882	+0.09(+0.40%)
May 27, 2005	23.39	23.57	23.39	23.55	1,237,835	+0.16(+0.69%)
May 26, 2005	23.43	23.54	23.34	23.39	2,155,050	-0.05(-0.22%)
May 25, 2005	23.54	23.62	23.36	23.45	2,349,809	-0.17(-0.73%)
May 24, 2005	23.64	23.74	23.50	23.62	1,862,526	+0.00(+0.00%)
May 23, 2005	23.77	23.77	23.54	23.62	3,968,117	-0.14(-0.59%)
May 20, 2005	23.78	23.78	23.61	23.76	2,198,736	+0.04(+0.15%)
May 19, 2005	23.78	23.83	23.59	23.72	2,174,680	-0.07(-0.28%)
May 18, 2005	23.77	23.95	23.66	23.79	2,202,200	+0.09(+0.39%)
May 17, 2005	23.51	23.73	23.48	23.69	2,831,318	+0.03(+0.13%)
May 16, 2005	23.29	23.71	23.25	23.66	5,413,414	+0.08(+0.33%)
May 13, 2005	23.69	23.81	23.38	23.59	5,416,493	-0.03(-0.13%)
May 12, 2005	23.64	23.68	23.49	23.62	2,748,372	-0.03(-0.11%)
May 11, 2005	23.37	23.69	23.29	23.64	3,612,085	+0.32(+1.38%)
May 10, 2005	23.24	23.39	23.13	23.32	2,861,532	+0.02(+0.07%)
May 09, 2005	23.08	23.32	22.97	23.30	3,007,601	+0.30(+1.29%)
May 06, 2005	22.94	23.09	22.80	23.01	3,023,575	+0.12(+0.52%)
May 05, 2005	22.67	22.92	22.62	22.89	2,428,713	+0.15(+0.66%)
May 04, 2005	22.70	22.75	22.55	22.74	1,755,909	+0.04(+0.16%)
May 03, 2005	22.63	22.80	22.55	22.70	1,505,340	+0.04(+0.18%)
May 02, 2005	22.60	22.68	22.54	22.66	1,284,215	+0.17(+0.76%)
Apr 29, 2005	22.34	22.52	22.21	22.49	2,775,122	+0.20(+0.91%)
Apr 28, 2005	22.55	22.64	22.27	22.29	2,019,180	-0.29(-1.27%)
Apr 27, 2005	22.49	22.68	22.29	22.57	3,077,076	+0.07(+0.30%)
Apr 26, 2005	22.58	22.68	22.43	22.50	1,600,410	-0.15(-0.64%)
Apr 25, 2005	22.50	22.65	22.45	22.65	2,253,199	+0.22(+0.97%)
Apr 22, 2005	22.33	22.58	22.23	22.43	1,877,922	+0.10(+0.47%)
Apr 21, 2005	22.32	22.42	22.09	22.33	1,952,400	+0.27(+1.20%)
Apr 20, 2005	22.11	22.18	21.96	22.06	1,312,121	-0.08(-0.35%)
Apr 19, 2005	22.02	22.25	21.98	22.14	1,602,912	+0.14(+0.64%)
Apr 18, 2005	21.93	22.16	21.82	22.00	2,076,723	+0.07(+0.31%)
Apr 15, 2005	22.21	22.23	21.93	21.93	2,536,100	-0.28(-1.26%)
Apr 14, 2005	22.24	22.33	22.16	22.21	2,409,276	-0.03(-0.12%)
Apr 13, 2005	22.24	22.44	22.15	22.24	2,456,811	-0.11(-0.49%)
Apr 12, 2005	21.96	22.37	21.86	22.35	2,013,599	+0.32(+1.46%)
Apr 11, 2005	21.96	22.18	21.96	22.03	1,280,944	+0.10(+0.45%)
Apr 08, 2005	22.08	22.13	21.92	21.93	1,788,818	-0.15(-0.66%)
Apr 07, 2005	21.94	22.09	21.87	22.07	1,459,730	+0.18(+0.83%)
Apr 06, 2005	21.91	22.02	21.84	21.89	1,136,029	+0.01(+0.02%)
Apr 05, 2005	21.68	21.89	21.64	21.89	1,094,075	+0.26(+1.23%)
Apr 04, 2005	21.75	21.78	21.56	21.62	2,290,919	-0.12(-0.55%)

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.