Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	24.81	24.94	24.78	24.79	151,349	+0.05(+0.22%)
Jun 29, 2005	24.81	24.89	24.67	24.73	166,327	-0.07(-0.30%)
Jun 28, 2005	24.66	24.81	24.66	24.81	186,299	+0.22(+0.91%)
Jun 27, 2005	24.34	24.59	24.34	24.58	257,761	+0.19(+0.77%)
Jun 24, 2005	24.61	24.67	24.39	24.39	256,513	-0.21(-0.87%)
Jun 23, 2005	24.59	24.74	24.54	24.61	256,201	+0.06(+0.25%)
Jun 22, 2005	24.46	24.58	24.39	24.55	120,455	+0.17(+0.71%)
Jun 21, 2005	24.42	24.42	24.33	24.37	165,079	-0.00(-0.01%)
Jun 20, 2005	24.25	24.41	24.19	24.38	138,242	-0.06(-0.25%)
Jun 17, 2005	24.35	24.53	24.29	24.44	138,866	+0.17(+0.71%)
Jun 16, 2005	24.32	24.32	24.10	24.26	141,675	-0.02(-0.09%)
Jun 15, 2005	24.35	24.40	24.13	24.29	103,603	-0.08(-0.34%)
Jun 14, 2005	24.23	24.44	24.23	24.37	171,320	+0.07(+0.28%)
Jun 13, 2005	24.14	24.32	24.09	24.30	99,859	+0.11(+0.45%)
Jun 10, 2005	24.11	24.21	24.07	24.19	349,194	+0.14(+0.60%)
Jun 09, 2005	23.96	24.05	23.86	24.05	108,284	+0.03(+0.13%)
Jun 08, 2005	24.04	24.15	23.98	24.02	105,788	+0.03(+0.11%)
Jun 07, 2005	23.98	24.26	23.98	23.99	555,154	+0.04(+0.15%)
Jun 06, 2005	23.94	23.96	23.87	23.96	113,277	+0.03(+0.13%)
Jun 03, 2005	23.97	24.03	23.82	23.92	258,385	+0.02(+0.09%)
Jun 02, 2005	23.95	23.96	23.87	23.90	141,987	-0.02(-0.09%)
Jun 01, 2005	23.71	24.03	23.68	23.92	161,959	+0.23(+0.97%)
May 31, 2005	23.66	23.75	23.59	23.69	149,164	+0.09(+0.37%)
May 27, 2005	23.52	23.62	23.47	23.61	102,043	+0.12(+0.52%)
May 26, 2005	23.42	23.53	23.42	23.49	125,448	+0.11(+0.47%)
May 25, 2005	23.35	23.45	23.27	23.38	102,979	+0.02(+0.10%)
May 24, 2005	23.41	23.41	23.25	23.35	127,320	+0.03(+0.11%)
May 23, 2005	23.39	23.39	23.26	23.33	158,214	-0.08(-0.36%)
May 20, 2005	23.38	23.42	23.32	23.41	84,256	+0.03(+0.11%)
May 19, 2005	23.33	23.41	23.27	23.39	183,491	+0.08(+0.34%)
May 18, 2005	23.37	23.44	23.28	23.31	197,845	+0.04(+0.18%)
May 17, 2005	22.95	23.30	22.93	23.26	121,703	+0.30(+1.33%)
May 16, 2005	22.82	22.98	22.73	22.96	131,377	+0.12(+0.52%)
May 13, 2005	23.25	23.25	22.50	22.84	195,349	-0.35(-1.51%)
May 12, 2005	23.42	23.44	23.16	23.19	140,114	-0.27(-1.13%)
May 11, 2005	23.39	23.46	23.26	23.46	99,235	+0.11(+0.48%)
May 10, 2005	23.43	23.48	23.34	23.34	228,115	-0.15(-0.63%)
May 09, 2005	23.30	23.49	23.18	23.49	116,398	+0.20(+0.84%)
May 06, 2005	23.36	23.43	23.27	23.30	174,129	-0.03(-0.12%)
May 05, 2005	23.43	23.43	23.16	23.33	176,001	-0.10(-0.44%)
May 04, 2005	23.45	23.46	23.24	23.43	188,484	+0.04(+0.16%)
May 03, 2005	23.51	23.51	23.31	23.39	256,201	-0.13(-0.56%)
May 02, 2005	23.48	23.56	23.39	23.52	236,853	+0.12(+0.52%)
Apr 29, 2005	23.18	23.41	23.02	23.40	136,682	+0.29(+1.23%)
Apr 28, 2005	23.19	23.33	23.06	23.11	183,803	-0.17(-0.74%)
Apr 27, 2005	23.13	23.38	22.92	23.29	184,427	+0.12(+0.53%)
Apr 26, 2005	23.26	23.35	23.14	23.17	212,824	-0.26(-1.11%)
Apr 25, 2005	23.34	23.43	23.26	23.43	340,145	+0.20(+0.87%)
Apr 22, 2005	23.09	23.26	23.04	23.22	232,796	+0.12(+0.53%)
Apr 21, 2005	22.99	23.14	22.88	23.10	195,037	+0.23(+1.01%)
Apr 20, 2005	23.08	23.09	22.85	22.87	190,980	-0.21(-0.92%)
Apr 19, 2005	22.86	23.08	22.83	23.08	264,938	+0.29(+1.28%)
Apr 18, 2005	22.62	22.86	22.50	22.79	730,844	+0.15(+0.67%)
Apr 15, 2005	22.99	23.06	22.64	22.64	210,640	-0.43(-1.86%)
Apr 14, 2005	23.27	23.29	23.04	23.07	387,578	-0.24(-1.04%)
Apr 13, 2005	23.50	23.51	23.27	23.31	241,222	-0.19(-0.82%)
Apr 12, 2005	23.25	23.53	23.09	23.51	154,781	+0.27(+1.16%)
Apr 11, 2005	23.10	23.32	23.10	23.24	70,525	+0.13(+0.55%)
Apr 08, 2005	23.25	23.25	23.07	23.11	159,774	-0.11(-0.48%)
Apr 07, 2005	23.02	23.25	23.02	23.22	106,100	+0.16(+0.71%)
Apr 06, 2005	23.18	23.22	23.05	23.06	87,688	-0.05(-0.21%)
Apr 05, 2005	23.01	23.12	23.01	23.10	122,951	+0.13(+0.56%)
Apr 04, 2005	22.91	22.99	22.80	22.98	118,582	+0.03(+0.13%)

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.