Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	25.13	25.16	24.58	24.62	159,942	-0.43(-1.70%)
Jun 29, 2005	25.05	25.08	24.77	25.05	107,799	+0.01(+0.06%)
Jun 28, 2005	24.15	25.12	24.03	25.03	174,327	+0.94(+3.90%)
Jun 27, 2005	23.89	24.12	23.71	24.09	188,595	+0.17(+0.71%)
Jun 24, 2005	24.28	24.44	23.63	23.92	264,385	-0.46(-1.90%)
Jun 23, 2005	24.77	24.94	24.39	24.39	146,339	-0.50(-2.02%)
Jun 22, 2005	24.88	25.00	24.58	24.89	71,994	+0.23(+0.94%)
Jun 21, 2005	24.98	25.05	24.58	24.66	63,562	-0.14(-0.56%)
Jun 20, 2005	24.96	25.11	24.57	24.80	121,009	-0.13(-0.53%)
Jun 17, 2005	24.88	25.22	24.67	24.93	268,826	+0.13(+0.53%)
Jun 16, 2005	24.51	24.81	24.24	24.80	141,210	+0.32(+1.29%)
Jun 15, 2005	24.44	24.52	23.87	24.48	340,497	+0.10(+0.42%)
Jun 14, 2005	23.86	24.38	23.86	24.38	191,217	+0.36(+1.50%)
Jun 13, 2005	24.22	24.29	23.89	24.02	391,075	-0.22(-0.91%)
Jun 10, 2005	24.22	24.41	24.06	24.24	277,115	-0.34(-1.37%)
Jun 09, 2005	24.60	24.72	24.27	24.58	389,860	-0.26(-1.06%)
Jun 08, 2005	25.27	25.43	24.78	24.84	85,035	-0.42(-1.65%)
Jun 07, 2005	24.97	25.77	24.97	25.26	178,730	+0.12(+0.50%)
Jun 06, 2005	25.12	25.27	24.90	25.13	93,602	-0.05(-0.20%)
Jun 03, 2005	25.34	25.58	25.13	25.18	119,136	-0.28(-1.09%)
Jun 02, 2005	25.38	25.65	25.13	25.46	177,327	-0.15(-0.60%)
Jun 01, 2005	24.90	25.68	24.90	25.62	270,810	+0.68(+2.74%)
May 31, 2005	25.02	25.07	24.83	24.94	243,610	-0.04(-0.15%)
May 27, 2005	24.99	25.11	24.85	24.97	88,528	+0.00(+0.00%)
May 26, 2005	25.04	25.17	24.84	24.97	224,186	+0.15(+0.62%)
May 25, 2005	25.12	25.12	24.64	24.82	322,242	-0.43(-1.68%)
May 24, 2005	25.39	25.56	25.05	25.24	208,620	-0.15(-0.58%)
May 23, 2005	25.18	25.62	25.18	25.39	172,705	+0.07(+0.29%)
May 20, 2005	25.34	25.43	24.69	25.32	164,877	+0.07(+0.26%)
May 19, 2005	25.41	25.52	24.96	25.25	431,202	-0.60(-2.33%)
May 18, 2005	25.43	25.86	25.38	25.85	206,711	+0.43(+1.67%)
May 17, 2005	25.23	25.51	25.13	25.43	203,193	-0.08(-0.32%)
May 16, 2005	24.88	25.51	24.88	25.51	169,056	+0.59(+2.35%)
May 13, 2005	24.75	25.07	24.35	24.92	212,589	+0.32(+1.31%)
May 12, 2005	24.94	25.31	24.36	24.60	177,444	-0.34(-1.35%)
May 11, 2005	24.93	25.29	24.50	24.94	147,381	+0.10(+0.38%)
May 10, 2005	24.99	25.08	24.66	24.84	174,162	-0.37(-1.48%)
May 09, 2005	24.90	25.32	24.75	25.21	137,515	+0.24(+0.97%)
May 06, 2005	25.13	25.29	24.77	24.97	185,875	-0.01(-0.03%)
May 05, 2005	24.86	25.32	24.72	24.98	362,109	+0.05(+0.21%)
May 04, 2005	24.54	24.93	24.19	24.93	261,540	+0.56(+2.32%)
May 03, 2005	24.35	24.57	24.15	24.36	388,284	-0.03(-0.12%)
May 02, 2005	24.29	24.45	24.16	24.39	362,571	+0.29(+1.19%)
Apr 29, 2005	23.45	24.48	23.29	24.11	391,821	+0.71(+3.04%)
Apr 28, 2005	23.47	23.84	23.19	23.40	388,779	-0.18(-0.78%)
Apr 27, 2005	22.92	24.05	22.92	23.58	394,511	+0.48(+2.06%)
Apr 26, 2005	23.14	23.32	22.92	23.10	483,091	-0.18(-0.76%)
Apr 25, 2005	22.76	23.42	22.76	23.28	412,225	+0.57(+2.52%)
Apr 22, 2005	23.72	23.72	22.60	22.71	578,610	-1.13(-4.74%)
Apr 21, 2005	23.78	24.14	23.45	23.84	264,188	+0.26(+1.12%)
Apr 20, 2005	23.54	23.79	23.43	23.57	483,877	-0.21(-0.89%)
Apr 19, 2005	23.37	23.80	23.37	23.78	319,092	+0.47(+2.01%)
Apr 18, 2005	22.58	23.62	22.37	23.31	462,409	+0.84(+3.75%)
Apr 15, 2005	22.18	22.58	21.64	22.47	455,588	+0.29(+1.32%)
Apr 14, 2005	23.51	23.56	22.13	22.18	530,582	-1.33(-5.65%)
Apr 13, 2005	23.48	23.84	23.43	23.51	202,885	-0.14(-0.59%)
Apr 12, 2005	22.99	24.01	22.73	23.64	233,644	+0.62(+2.67%)
Apr 11, 2005	23.52	23.53	23.03	23.03	244,513	-0.34(-1.44%)
Apr 08, 2005	23.75	23.84	23.36	23.37	165,957	-0.50(-2.09%)
Apr 07, 2005	23.99	24.14	23.70	23.86	94,047	-0.12(-0.49%)
Apr 06, 2005	24.14	24.42	23.97	23.98	102,873	+0.10(+0.43%)
Apr 05, 2005	24.08	24.13	23.70	23.88	154,488	-0.01(-0.03%)
Apr 04, 2005	23.09	24.10	23.07	23.89	236,829	+0.89(+3.89%)

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.