Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	25.82	25.90	24.89	25.03	2,379,700	-0.77(-2.98%)
Jun 29, 2005	24.71	25.80	24.71	25.80	3,245,200	+1.10(+4.45%)
Jun 28, 2005	24.50	24.81	24.35	24.70	1,200,800	+0.10(+0.41%)
Jun 27, 2005	24.95	24.95	24.58	24.60	1,559,800	-0.32(-1.28%)
Jun 24, 2005	24.76	25.17	24.74	24.92	1,770,900	+0.17(+0.69%)
Jun 23, 2005	24.70	25.08	24.65	24.75	2,121,000	+0.27(+1.10%)
Jun 22, 2005	24.22	24.58	24.16	24.48	1,182,400	+0.09(+0.37%)
Jun 21, 2005	24.23	24.61	23.97	24.39	1,254,200	+0.07(+0.29%)
Jun 20, 2005	24.81	24.85	24.25	24.32	1,500,300	-0.41(-1.66%)
Jun 17, 2005	25.10	25.10	24.52	24.73	2,569,400	+0.22(+0.90%)
Jun 16, 2005	24.20	24.63	24.14	24.51	2,749,400	+0.90(+3.81%)
Jun 15, 2005	23.22	23.78	23.22	23.61	1,519,800	+0.47(+2.03%)
Jun 14, 2005	23.19	23.36	23.00	23.14	1,674,500	-0.31(-1.32%)
Jun 13, 2005	23.52	23.80	23.31	23.45	1,708,400	-0.02(-0.09%)
Jun 10, 2005	22.77	23.51	22.50	23.47	2,678,200	+0.70(+3.07%)
Jun 09, 2005	22.63	22.78	22.44	22.77	1,702,700	+0.07(+0.31%)
Jun 08, 2005	22.65	23.13	22.60	22.70	2,758,300	+0.11(+0.49%)
Jun 07, 2005	22.75	22.87	22.55	22.59	2,078,500	-0.42(-1.83%)
Jun 06, 2005	23.55	23.56	22.95	23.01	1,176,400	-0.19(-0.82%)
Jun 03, 2005	22.94	23.44	22.86	23.20	1,553,300	+0.31(+1.35%)
Jun 02, 2005	23.48	23.71	22.83	22.89	2,081,800	-0.38(-1.63%)
Jun 01, 2005	22.87	23.37	22.83	23.27	1,857,500	+0.28(+1.22%)
May 31, 2005	22.69	23.11	22.47	22.99	2,401,000	+0.00(+0.00%)
May 27, 2005	22.30	23.10	22.30	22.99	2,077,400	+0.85(+3.84%)
May 26, 2005	22.50	22.57	22.14	22.14	1,001,100	-0.47(-2.08%)
May 25, 2005	22.55	22.69	22.41	22.61	1,455,500	+0.18(+0.80%)
May 24, 2005	22.09	22.50	22.02	22.43	1,509,400	+0.53(+2.42%)
May 23, 2005	21.55	22.02	21.55	21.90	945,000	+0.28(+1.30%)
May 20, 2005	21.77	21.90	21.55	21.62	1,469,900	-0.40(-1.82%)
May 19, 2005	21.92	22.09	21.67	22.02	1,056,400	+0.01(+0.05%)
May 18, 2005	21.80	22.24	21.80	22.01	1,607,900	+0.29(+1.34%)
May 17, 2005	21.37	21.82	21.37	21.72	1,930,600	+0.34(+1.59%)
May 16, 2005	21.37	21.60	21.07	21.38	2,128,500	-0.17(-0.79%)
May 13, 2005	21.66	21.81	21.51	21.55	1,922,700	-0.19(-0.87%)
May 12, 2005	22.44	22.44	21.63	21.74	3,267,400	-0.78(-3.46%)
May 11, 2005	22.80	22.93	22.46	22.52	1,821,000	-0.27(-1.18%)
May 10, 2005	23.18	23.34	22.79	22.79	1,495,600	-0.33(-1.43%)
May 09, 2005	23.14	23.25	22.95	23.12	898,000	+0.02(+0.09%)
May 06, 2005	23.02	23.14	22.77	23.10	1,200,400	-0.04(-0.17%)
May 05, 2005	23.20	23.25	23.01	23.14	1,390,300	-0.06(-0.26%)
May 04, 2005	22.96	23.26	22.91	23.20	1,707,100	+0.44(+1.93%)
May 03, 2005	22.52	22.84	22.41	22.76	1,634,600	+0.24(+1.07%)
May 02, 2005	22.29	22.55	22.08	22.52	1,229,600	+0.20(+0.90%)
Apr 29, 2005	22.05	22.52	21.92	22.32	1,789,300	+0.51(+2.34%)
Apr 28, 2005	21.93	22.03	21.51	21.81	2,288,200	-0.08(-0.37%)
Apr 27, 2005	22.43	22.46	21.67	21.89	3,371,400	-0.68(-3.01%)
Apr 26, 2005	22.90	22.91	22.53	22.57	1,196,800	-0.11(-0.49%)
Apr 25, 2005	22.61	22.70	22.37	22.68	1,261,500	+0.08(+0.35%)
Apr 22, 2005	22.66	22.77	22.54	22.60	1,395,400	+0.06(+0.27%)
Apr 21, 2005	22.60	22.75	22.42	22.54	2,010,400	-0.21(-0.92%)
Apr 20, 2005	22.85	23.05	22.58	22.75	1,924,900	-0.26(-1.13%)
Apr 19, 2005	22.66	23.01	22.55	23.01	2,687,800	+0.40(+1.77%)
Apr 18, 2005	22.42	22.77	22.41	22.61	2,141,700	+0.20(+0.89%)
Apr 15, 2005	22.65	22.94	22.41	22.41	2,280,400	-0.22(-0.97%)
Apr 14, 2005	23.13	23.22	22.51	22.63	3,935,900	-0.93(-3.95%)
Apr 13, 2005	23.52	23.66	23.37	23.56	1,631,000	+0.03(+0.13%)
Apr 12, 2005	23.60	23.74	23.26	23.53	1,678,300	-0.16(-0.68%)
Apr 11, 2005	23.99	24.03	23.55	23.69	1,671,400	-0.20(-0.84%)
Apr 08, 2005	24.00	24.17	23.80	23.89	1,345,700	-0.17(-0.71%)
Apr 07, 2005	24.10	24.50	24.05	24.06	2,281,500	-0.01(-0.04%)
Apr 06, 2005	23.93	24.07	23.79	24.07	1,737,000	+0.14(+0.59%)
Apr 05, 2005	23.89	24.07	23.84	23.93	1,211,500	+0.19(+0.80%)
Apr 04, 2005	23.72	23.85	23.55	23.74	1,667,700	-0.20(-0.84%)

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.