Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	20.57	20.59	20.23	20.30	1,645,775	-0.20(-0.99%)
Jun 29, 2005	20.42	20.59	20.28	20.50	1,509,580	+0.13(+0.63%)
Jun 28, 2005	20.12	20.42	20.09	20.37	1,664,391	+0.33(+1.65%)
Jun 27, 2005	20.05	20.14	20.01	20.04	1,565,266	-0.07(-0.34%)
Jun 24, 2005	20.08	20.19	20.03	20.11	2,097,800	-0.03(-0.15%)
Jun 23, 2005	20.35	20.46	20.12	20.14	1,589,925	-0.21(-1.05%)
Jun 22, 2005	20.50	20.58	20.31	20.35	1,564,940	-0.02(-0.12%)
Jun 21, 2005	20.48	20.53	20.34	20.38	1,366,689	-0.12(-0.60%)
Jun 20, 2005	20.36	20.53	20.23	20.50	1,205,345	+0.04(+0.18%)
Jun 17, 2005	20.34	20.49	20.19	20.46	3,164,010	+0.24(+1.18%)
Jun 16, 2005	20.34	20.34	20.14	20.23	1,300,877	-0.04(-0.21%)
Jun 15, 2005	20.23	20.36	20.15	20.27	1,767,436	+0.14(+0.70%)
Jun 14, 2005	20.05	20.20	20.05	20.13	1,031,589	+0.04(+0.21%)
Jun 13, 2005	20.03	20.16	19.92	20.09	1,184,768	+0.06(+0.31%)
Jun 10, 2005	20.17	20.17	19.91	20.02	1,363,586	-0.04(-0.21%)
Jun 09, 2005	20.03	20.18	19.97	20.07	1,292,712	-0.05(-0.24%)
Jun 08, 2005	20.14	20.27	20.06	20.12	1,645,122	+0.00(+0.00%)
Jun 07, 2005	20.19	20.38	20.01	20.12	2,676,222	-0.05(-0.24%)
Jun 06, 2005	20.16	20.17	19.99	20.16	1,281,607	+0.10(+0.49%)
Jun 03, 2005	20.12	20.31	20.02	20.07	1,746,533	-0.15(-0.76%)
Jun 02, 2005	20.20	20.34	20.06	20.22	1,641,202	-0.33(-1.61%)
Jun 01, 2005	20.01	20.55	19.92	20.55	2,737,624	+0.49(+2.44%)
May 31, 2005	20.10	20.19	19.94	20.06	2,275,964	-0.02(-0.12%)
May 27, 2005	20.20	20.20	20.02	20.09	877,594	-0.07(-0.36%)
May 26, 2005	20.14	20.18	19.96	20.16	2,236,608	-0.06(-0.30%)
May 25, 2005	20.24	20.27	20.07	20.22	1,788,502	-0.02(-0.09%)
May 24, 2005	20.31	20.35	20.13	20.24	2,100,903	-0.18(-0.87%)
May 23, 2005	20.40	20.48	20.34	20.42	2,208,193	+0.01(+0.06%)
May 20, 2005	20.39	20.45	20.19	20.40	2,343,735	+0.08(+0.39%)
May 19, 2005	20.43	20.45	20.15	20.32	1,195,873	-0.13(-0.63%)
May 18, 2005	20.24	20.48	20.24	20.45	2,077,387	+0.34(+1.67%)
May 17, 2005	19.93	20.16	19.85	20.12	2,021,374	+0.09(+0.46%)
May 16, 2005	19.71	20.05	19.68	20.02	1,897,263	+0.39(+2.00%)
May 13, 2005	19.82	19.82	19.52	19.63	2,536,270	-0.13(-0.68%)
May 12, 2005	19.90	20.10	19.68	19.77	2,469,642	-0.20(-0.98%)
May 11, 2005	19.99	20.08	19.85	19.96	2,502,630	+0.00(+0.00%)
May 10, 2005	20.15	20.20	19.92	19.96	2,215,052	-0.23(-1.12%)
May 09, 2005	20.19	20.27	20.10	20.19	2,118,213	+0.01(+0.03%)
May 06, 2005	20.36	20.39	20.05	20.18	1,901,672	-0.15(-0.72%)
May 05, 2005	20.53	20.62	20.20	20.33	2,341,286	-0.29(-1.43%)
May 04, 2005	20.24	20.70	20.13	20.62	2,628,537	+0.39(+1.91%)
May 03, 2005	20.42	20.49	20.12	20.24	2,629,680	-0.18(-0.87%)
May 02, 2005	20.31	20.51	20.16	20.42	1,565,103	+0.11(+0.54%)
Apr 29, 2005	19.98	20.33	19.83	20.31	1,997,531	+0.36(+1.81%)
Apr 28, 2005	20.19	20.23	19.93	19.94	1,744,247	-0.24(-1.21%)
Apr 27, 2005	19.93	20.28	19.79	20.19	2,280,700	+0.17(+0.86%)
Apr 26, 2005	20.12	20.20	20.01	20.02	1,955,562	-0.17(-0.82%)
Apr 25, 2005	20.07	20.21	19.95	20.18	2,225,667	+0.15(+0.76%)
Apr 22, 2005	19.94	20.15	19.88	20.03	2,482,053	+0.09(+0.46%)
Apr 21, 2005	19.89	20.05	19.45	19.94	3,783,584	+0.06(+0.28%)
Apr 20, 2005	20.17	20.18	19.86	19.88	2,703,657	-0.36(-1.76%)
Apr 19, 2005	20.33	20.41	20.19	20.24	3,188,832	+0.16(+0.79%)
Apr 18, 2005	19.77	20.13	19.69	20.08	2,983,396	+0.32(+1.61%)
Apr 15, 2005	19.53	20.45	19.50	19.76	5,422,175	+0.46(+2.38%)
Apr 14, 2005	19.63	19.70	19.30	19.30	3,142,291	-0.39(-1.99%)
Apr 13, 2005	19.78	19.83	19.63	19.69	2,432,246	-0.11(-0.56%)
Apr 12, 2005	19.52	19.93	19.39	19.80	2,612,207	+0.23(+1.19%)
Apr 11, 2005	19.54	19.69	19.49	19.57	1,940,048	-0.01(-0.06%)
Apr 08, 2005	19.72	19.77	19.55	19.58	1,457,812	-0.13(-0.65%)
Apr 07, 2005	19.69	19.82	19.61	19.71	1,448,667	+0.00(+0.00%)
Apr 06, 2005	19.56	19.79	19.53	19.71	2,041,623	+0.27(+1.39%)
Apr 05, 2005	19.58	19.74	19.44	19.44	2,257,021	-0.15(-0.75%)
Apr 04, 2005	19.71	19.81	19.44	19.59	2,971,965	-0.01(-0.06%)

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.