Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	19.77	20.13	19.73	19.85	2,973,272	+0.02(+0.11%)
Jun 29, 2005	19.78	19.86	19.66	19.83	1,818,096	+0.17(+0.86%)
Jun 28, 2005	19.56	19.69	19.49	19.66	1,615,842	+0.19(+0.98%)
Jun 27, 2005	19.10	19.55	19.06	19.47	2,178,074	+0.44(+2.30%)
Jun 24, 2005	19.21	19.34	18.97	19.03	1,989,420	-0.26(-1.32%)
Jun 23, 2005	19.52	19.56	19.27	19.29	1,996,879	-0.24(-1.24%)
Jun 22, 2005	19.73	19.76	19.49	19.53	1,866,795	-0.18(-0.90%)
Jun 21, 2005	19.67	19.78	19.58	19.71	1,667,831	-0.00(-0.02%)
Jun 20, 2005	19.56	19.78	19.55	19.71	1,512,082	+0.05(+0.28%)
Jun 17, 2005	19.76	19.77	19.49	19.66	1,704,027	-0.11(-0.58%)
Jun 16, 2005	19.80	19.80	19.62	19.77	1,399,987	-0.06(-0.30%)
Jun 15, 2005	20.09	20.09	19.73	19.83	1,450,660	-0.08(-0.41%)
Jun 14, 2005	19.78	20.07	19.73	19.91	1,001,181	+0.10(+0.53%)
Jun 13, 2005	19.66	19.89	19.61	19.81	1,026,408	+0.11(+0.56%)
Jun 10, 2005	19.84	19.87	19.60	19.70	1,297,324	-0.13(-0.64%)
Jun 09, 2005	20.02	20.06	19.78	19.83	1,428,065	-0.18(-0.89%)
Jun 08, 2005	20.06	20.20	19.89	20.00	1,580,524	-0.06(-0.32%)
Jun 07, 2005	20.12	20.36	20.05	20.07	1,393,186	-0.02(-0.11%)
Jun 06, 2005	20.13	20.18	20.01	20.09	1,211,991	-0.06(-0.29%)
Jun 03, 2005	20.41	20.41	20.08	20.15	1,177,551	-0.31(-1.54%)
Jun 02, 2005	20.51	20.56	20.39	20.46	1,199,706	-0.03(-0.13%)
Jun 01, 2005	20.31	20.51	20.26	20.49	1,684,064	+0.16(+0.76%)
May 31, 2005	20.60	20.60	20.26	20.34	1,679,458	-0.29(-1.39%)
May 27, 2005	20.55	20.65	20.43	20.62	1,032,112	+0.08(+0.40%)
May 26, 2005	20.60	20.74	20.45	20.54	1,167,899	-0.02(-0.09%)
May 25, 2005	20.73	20.73	20.38	20.56	1,353,043	-0.26(-1.25%)
May 24, 2005	20.86	20.88	20.61	20.82	706,355	-0.06(-0.28%)
May 23, 2005	20.77	20.91	20.71	20.88	899,835	+0.11(+0.55%)
May 20, 2005	20.99	20.99	20.71	20.76	1,143,988	-0.23(-1.09%)
May 19, 2005	20.90	21.01	20.86	20.99	1,034,086	+0.08(+0.39%)
May 18, 2005	20.51	20.93	20.45	20.91	1,264,200	+0.34(+1.66%)
May 17, 2005	20.38	20.59	20.22	20.57	1,269,684	+0.02(+0.09%)
May 16, 2005	20.37	20.59	20.36	20.55	806,385	+0.16(+0.76%)
May 13, 2005	20.35	20.53	20.24	20.40	1,335,932	+0.04(+0.20%)
May 12, 2005	20.41	20.72	20.31	20.35	1,170,750	-0.08(-0.38%)
May 11, 2005	20.30	20.49	20.19	20.43	1,082,785	+0.13(+0.65%)
May 10, 2005	20.38	20.49	20.22	20.30	1,309,608	-0.27(-1.31%)
May 09, 2005	20.50	20.60	20.46	20.57	1,279,994	+0.01(+0.04%)
May 06, 2005	20.51	20.69	20.47	20.56	1,392,967	+0.09(+0.42%)
May 05, 2005	20.73	20.76	20.47	20.47	1,558,807	-0.21(-1.04%)
May 04, 2005	20.59	20.76	20.40	20.69	1,633,391	+0.08(+0.40%)
May 03, 2005	20.72	20.85	20.52	20.60	1,985,252	+0.02(+0.11%)
May 02, 2005	20.49	20.58	20.39	20.58	1,618,255	+0.20(+0.96%)
Apr 29, 2005	20.25	20.70	20.04	20.39	2,027,809	+0.59(+2.97%)
Apr 28, 2005	20.00	20.09	19.73	19.80	882,066	-0.27(-1.34%)
Apr 27, 2005	19.77	20.13	19.63	20.07	967,618	+0.26(+1.31%)
Apr 26, 2005	20.01	20.14	19.79	19.81	1,025,531	-0.40(-1.96%)
Apr 25, 2005	20.06	20.25	20.06	20.20	857,058	+0.14(+0.68%)
Apr 22, 2005	20.06	20.17	19.86	20.07	1,598,073	-0.09(-0.45%)
Apr 21, 2005	19.90	20.19	19.83	20.16	1,076,862	+0.35(+1.77%)
Apr 20, 2005	19.83	20.01	19.71	19.81	1,742,635	-0.02(-0.09%)
Apr 19, 2005	19.61	19.92	19.52	19.83	1,139,162	+0.18(+0.90%)
Apr 18, 2005	19.60	19.73	19.45	19.65	1,008,859	+0.08(+0.40%)
Apr 15, 2005	19.92	19.92	19.42	19.57	1,510,985	-0.51(-2.54%)
Apr 14, 2005	20.38	20.40	20.04	20.08	1,151,666	-0.30(-1.45%)
Apr 13, 2005	20.66	20.71	20.35	20.38	811,211	-0.42(-2.04%)
Apr 12, 2005	20.60	20.84	20.44	20.80	928,133	+0.22(+1.09%)
Apr 11, 2005	20.61	20.63	20.40	20.58	902,467	-0.04(-0.18%)
Apr 08, 2005	20.76	20.88	20.59	20.61	765,144	-0.20(-0.96%)
Apr 07, 2005	20.60	20.81	20.53	20.81	787,300	+0.23(+1.11%)
Apr 06, 2005	20.84	20.93	20.52	20.59	794,978	-0.21(-0.99%)
Apr 05, 2005	20.69	20.81	20.58	20.79	744,744	+0.10(+0.51%)
Apr 04, 2005	20.64	20.71	20.42	20.69	860,788	+0.14(+0.67%)

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.