Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	22.00	22.13	21.76	21.97	3,476,725	-0.19(-0.84%)
Jun 29, 2005	22.62	22.62	22.11	22.16	3,086,584	-0.43(-1.90%)
Jun 28, 2005	22.43	22.70	22.37	22.59	2,978,749	+0.50(+2.25%)
Jun 27, 2005	21.98	22.23	21.98	22.09	1,736,339	+0.16(+0.73%)
Jun 24, 2005	22.35	22.41	21.79	21.93	4,741,397	-0.42(-1.86%)
Jun 23, 2005	22.97	22.97	22.35	22.35	3,920,495	-0.62(-2.71%)
Jun 22, 2005	23.12	23.28	22.64	22.97	1,626,047	-0.12(-0.54%)
Jun 21, 2005	23.04	23.18	22.93	23.09	2,596,269	+0.09(+0.39%)
Jun 20, 2005	23.11	23.15	22.93	23.00	2,035,992	-0.28(-1.22%)
Jun 17, 2005	23.23	23.38	23.14	23.29	4,315,840	+0.37(+1.63%)
Jun 16, 2005	22.64	22.98	22.55	22.91	2,884,502	+0.20(+0.88%)
Jun 15, 2005	22.58	22.76	22.46	22.71	1,896,790	+0.13(+0.58%)
Jun 14, 2005	22.55	22.75	22.52	22.58	1,658,137	-0.01(-0.06%)
Jun 13, 2005	22.39	22.68	22.30	22.59	1,424,543	+0.11(+0.49%)
Jun 10, 2005	22.66	22.79	22.36	22.48	1,452,297	-0.10(-0.46%)
Jun 09, 2005	22.55	22.79	22.34	22.59	2,543,797	+0.06(+0.28%)
Jun 08, 2005	22.93	22.94	22.39	22.52	2,294,737	-0.39(-1.69%)
Jun 07, 2005	22.66	23.18	22.55	22.91	3,365,566	+0.36(+1.59%)
Jun 06, 2005	22.28	22.60	22.28	22.55	1,384,214	+0.16(+0.71%)
Jun 03, 2005	22.64	22.76	22.27	22.39	1,552,904	-0.28(-1.25%)
Jun 02, 2005	22.45	22.73	22.35	22.68	2,901,270	+0.34(+1.52%)
Jun 01, 2005	22.14	22.55	22.03	22.34	3,169,411	+0.19(+0.84%)
May 31, 2005	22.39	22.48	22.03	22.15	4,131,105	-0.25(-1.11%)
May 27, 2005	22.41	22.47	22.26	22.40	1,294,304	+0.09(+0.40%)
May 26, 2005	22.17	22.39	22.15	22.31	2,867,445	+0.24(+1.10%)
May 25, 2005	22.13	22.28	22.00	22.07	1,227,232	-0.07(-0.31%)
May 24, 2005	22.47	22.48	22.03	22.14	2,209,741	-0.33(-1.48%)
May 23, 2005	22.10	22.48	22.05	22.47	2,127,492	+0.37(+1.69%)
May 20, 2005	22.12	22.21	22.00	22.10	1,965,885	+0.03(+0.13%)
May 19, 2005	22.14	22.44	22.00	22.07	2,426,711	+0.06(+0.25%)
May 18, 2005	21.70	22.18	21.70	22.01	3,214,511	+0.60(+2.81%)
May 17, 2005	20.99	21.43	20.99	21.41	2,784,618	+0.44(+2.11%)
May 16, 2005	20.77	21.08	20.74	20.97	3,186,468	+0.20(+0.97%)
May 13, 2005	21.00	21.03	20.46	20.77	3,602,773	-0.17(-0.83%)
May 12, 2005	21.16	21.20	20.84	20.94	3,578,055	-0.21(-1.01%)
May 11, 2005	21.20	21.34	20.97	21.16	2,693,407	+0.06(+0.30%)
May 10, 2005	21.36	21.40	21.00	21.09	3,635,442	-0.26(-1.20%)
May 09, 2005	21.35	21.41	21.18	21.35	2,988,434	+0.09(+0.42%)
May 06, 2005	21.24	21.41	21.07	21.26	6,329,861	+0.13(+0.62%)
May 05, 2005	20.92	21.38	20.89	21.13	4,533,533	+0.21(+1.03%)
May 04, 2005	20.66	21.00	20.65	20.91	5,575,741	+0.24(+1.14%)
May 03, 2005	21.20	21.36	20.66	20.68	13,084,266	-1.46(-6.59%)
May 02, 2005	21.78	22.18	21.72	22.14	2,641,080	+0.35(+1.62%)
Apr 29, 2005	22.16	22.26	21.62	21.78	5,040,038	-0.30(-1.35%)
Apr 28, 2005	22.17	22.34	22.04	22.08	2,751,661	-0.28(-1.24%)
Apr 27, 2005	22.27	22.57	22.16	22.36	3,328,127	-0.06(-0.25%)
Apr 26, 2005	22.57	22.83	22.39	22.41	2,471,666	-0.28(-1.25%)
Apr 25, 2005	22.32	22.75	22.27	22.70	2,801,820	+0.41(+1.83%)
Apr 22, 2005	22.48	22.62	22.13	22.29	3,574,008	-0.19(-0.83%)
Apr 21, 2005	22.24	22.50	22.21	22.48	5,344,316	+0.48(+2.20%)
Apr 20, 2005	23.06	23.08	21.92	21.99	6,006,357	-1.08(-4.68%)
Apr 19, 2005	23.05	23.24	22.67	23.07	2,533,534	+0.02(+0.09%)
Apr 18, 2005	22.52	23.08	22.48	23.05	3,135,442	+0.46(+2.05%)
Apr 15, 2005	22.88	23.15	22.35	22.59	3,892,741	-0.30(-1.30%)
Apr 14, 2005	23.61	23.78	22.87	22.88	5,896,643	-0.66(-2.79%)
Apr 13, 2005	23.97	24.01	23.52	23.54	2,086,873	-0.49(-2.04%)
Apr 12, 2005	23.62	24.17	23.39	24.03	4,682,131	+0.65(+2.78%)
Apr 11, 2005	23.51	23.58	23.17	23.38	3,891,007	-0.10(-0.41%)
Apr 08, 2005	23.69	23.83	23.47	23.48	2,490,313	-0.21(-0.88%)
Apr 07, 2005	23.69	23.94	23.66	23.69	2,461,837	+0.03(+0.12%)
Apr 06, 2005	23.87	23.95	23.55	23.66	2,983,375	-0.31(-1.30%)
Apr 05, 2005	23.80	24.06	23.78	23.97	2,259,033	+0.12(+0.52%)
Apr 04, 2005	23.72	23.94	23.51	23.85	2,451,863	+0.12(+0.53%)

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.