Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	25.02	25.28	24.71	25.27	1,278,200	+0.24(+0.96%)
Jun 29, 2005	24.60	25.04	24.35	25.03	1,231,600	+0.39(+1.58%)
Jun 28, 2005	23.26	24.75	23.26	24.64	1,474,400	+1.38(+5.93%)
Jun 27, 2005	23.57	23.62	23.01	23.26	1,233,800	-0.26(-1.11%)
Jun 24, 2005	24.25	24.37	23.44	23.52	2,777,800	-0.85(-3.49%)
Jun 23, 2005	24.29	24.79	24.23	24.37	909,100	+0.08(+0.33%)
Jun 22, 2005	24.80	24.89	24.21	24.29	980,400	-0.65(-2.61%)
Jun 21, 2005	24.20	25.33	24.18	24.94	1,787,300	+0.76(+3.14%)
Jun 20, 2005	23.61	24.23	23.45	24.18	983,400	+0.58(+2.46%)
Jun 17, 2005	23.51	23.75	23.31	23.60	789,600	+0.11(+0.47%)
Jun 16, 2005	23.62	23.62	23.20	23.49	590,400	-0.15(-0.63%)
Jun 15, 2005	23.85	23.99	23.35	23.64	709,100	-0.12(-0.51%)
Jun 14, 2005	22.90	24.06	22.90	23.76	1,248,900	+0.76(+3.30%)
Jun 13, 2005	22.54	23.22	22.40	23.00	1,095,100	+0.46(+2.04%)
Jun 10, 2005	21.48	22.88	21.13	22.54	1,702,500	+1.06(+4.93%)
Jun 09, 2005	21.66	21.70	21.09	21.48	640,500	-0.14(-0.65%)
Jun 08, 2005	20.34	22.15	20.34	21.62	1,800,200	+1.48(+7.35%)
Jun 07, 2005	20.07	20.48	20.07	20.14	645,100	+0.17(+0.85%)
Jun 06, 2005	20.06	20.08	19.74	19.97	1,171,100	-0.03(-0.15%)
Jun 03, 2005	20.41	20.50	19.93	20.00	734,000	-0.60(-2.91%)
Jun 02, 2005	20.58	20.65	20.25	20.60	1,094,700	+0.03(+0.15%)
Jun 01, 2005	20.63	20.75	20.45	20.57	813,100	-0.13(-0.63%)
May 31, 2005	21.00	21.07	20.69	20.70	788,200	-0.33(-1.57%)
May 27, 2005	21.14	21.23	21.02	21.03	636,800	-0.13(-0.61%)
May 26, 2005	20.50	21.21	20.36	21.16	1,050,600	+0.72(+3.52%)
May 25, 2005	20.60	20.74	20.27	20.44	1,154,200	+0.09(+0.44%)
May 24, 2005	20.30	20.45	20.02	20.35	1,021,900	-0.04(-0.20%)
May 23, 2005	20.46	20.65	20.27	20.39	1,098,600	+0.01(+0.05%)
May 20, 2005	19.49	20.52	19.23	20.38	1,355,900	+0.89(+4.57%)
May 19, 2005	19.40	19.66	19.07	19.49	1,146,500	-0.37(-1.86%)
May 18, 2005	18.94	20.23	18.94	19.86	1,159,600	+0.99(+5.25%)
May 17, 2005	18.90	18.94	18.70	18.87	521,100	-0.03(-0.16%)
May 16, 2005	18.69	18.90	18.57	18.90	825,800	+0.14(+0.75%)
May 13, 2005	18.97	19.02	18.65	18.76	1,044,300	-0.14(-0.74%)
May 12, 2005	19.80	19.84	18.72	18.90	1,572,400	-0.60(-3.08%)
May 11, 2005	19.68	19.76	19.36	19.50	903,300	-0.10(-0.51%)
May 10, 2005	20.00	20.10	19.50	19.60	799,300	-0.40(-2.00%)
May 09, 2005	20.13	20.21	19.78	20.00	964,300	-0.07(-0.35%)
May 06, 2005	20.16	20.45	19.90	20.07	957,900	-0.01(-0.05%)
May 05, 2005	21.14	21.24	19.93	20.08	2,969,900	-0.98(-4.65%)
May 04, 2005	20.00	21.07	19.92	21.06	2,646,100	+1.39(+7.07%)
May 03, 2005	19.78	20.04	19.60	19.67	1,205,900	-0.10(-0.51%)
May 02, 2005	20.00	20.37	19.66	19.77	1,641,900	-0.19(-0.95%)
Apr 29, 2005	19.33	20.35	18.61	19.96	2,945,600	+0.42(+2.15%)
Apr 28, 2005	20.09	20.25	19.29	19.54	1,889,300	-0.51(-2.54%)
Apr 27, 2005	20.98	20.99	19.77	20.05	2,848,700	-0.93(-4.43%)
Apr 26, 2005	21.89	21.89	20.93	20.98	1,864,200	-0.91(-4.16%)
Apr 25, 2005	22.01	22.01	21.70	21.89	1,128,600	-0.11(-0.50%)
Apr 22, 2005	22.70	22.71	21.70	22.00	1,920,900	-1.00(-4.35%)
Apr 21, 2005	22.53	23.06	22.53	23.00	937,700	+0.72(+3.23%)
Apr 20, 2005	22.15	22.90	22.00	22.28	1,035,900	+0.13(+0.59%)
Apr 19, 2005	22.50	22.57	21.97	22.15	837,600	-0.11(-0.49%)
Apr 18, 2005	22.00	22.84	22.00	22.26	1,552,800	+0.16(+0.72%)
Apr 15, 2005	23.00	23.04	21.99	22.10	2,022,800	+0.32(+1.47%)
Apr 14, 2005	22.70	22.72	21.47	21.78	1,580,000	-1.02(-4.47%)
Apr 13, 2005	22.85	23.19	22.49	22.80	1,413,800	+0.05(+0.22%)
Apr 12, 2005	23.44	23.44	21.27	22.75	4,215,100	-0.69(-2.94%)
Apr 11, 2005	24.46	24.47	23.21	23.44	1,645,800	-1.02(-4.17%)
Apr 08, 2005	25.00	25.06	24.34	24.46	835,400	-0.67(-2.67%)
Apr 07, 2005	24.70	25.14	24.54	25.13	890,600	+0.38(+1.54%)
Apr 06, 2005	24.53	25.00	24.45	24.75	750,700	+0.19(+0.77%)
Apr 05, 2005	24.30	24.74	24.30	24.56	957,500	+0.26(+1.07%)
Apr 04, 2005	24.38	24.44	23.91	24.30	998,500	+0.04(+0.16%)

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.