Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	25.13	25.26	25.13	25.14	38,600	-0.04(-0.16%)
Jun 29, 2005	25.08	25.30	25.05	25.18	28,200	+0.17(+0.68%)
Jun 28, 2005	25.17	25.17	24.90	25.01	47,700	-0.11(-0.44%)
Jun 27, 2005	25.21	25.27	25.10	25.12	33,200	-0.09(-0.36%)
Jun 24, 2005	25.32	25.32	25.18	25.21	41,900	+0.01(+0.04%)
Jun 23, 2005	25.13	25.30	25.13	25.20	17,500	-0.01(-0.04%)
Jun 22, 2005	25.10	25.34	25.10	25.21	19,200	+0.08(+0.32%)
Jun 21, 2005	25.12	25.29	25.06	25.13	26,600	+0.05(+0.20%)
Jun 20, 2005	25.07	25.19	25.07	25.08	29,000	-0.10(-0.40%)
Jun 17, 2005	25.26	25.32	25.02	25.18	21,900	+0.00(+0.00%)
Jun 16, 2005	25.23	25.25	25.12	25.18	130,700	+0.11(+0.44%)
Jun 15, 2005	25.08	25.20	24.94	25.07	40,500	-0.16(-0.63%)
Jun 14, 2005	25.07	25.24	24.94	25.23	67,100	+0.14(+0.56%)
Jun 13, 2005	25.07	25.23	25.07	25.09	48,800	-0.02(-0.08%)
Jun 10, 2005	25.18	25.21	25.05	25.11	23,100	-0.09(-0.36%)
Jun 09, 2005	25.15	25.20	24.94	25.20	155,600	+0.12(+0.48%)
Jun 08, 2005	25.10	25.19	24.97	25.08	56,200	-0.03(-0.12%)
Jun 07, 2005	24.99	25.20	24.99	25.11	24,700	+0.03(+0.12%)
Jun 06, 2005	24.97	25.15	24.97	25.08	42,900	-0.06(-0.24%)
Jun 03, 2005	25.05	25.14	25.00	25.14	21,200	+0.09(+0.36%)
Jun 02, 2005	24.96	25.07	24.87	25.05	44,400	+0.11(+0.44%)
Jun 01, 2005	24.65	24.95	24.65	24.94	67,900	+0.09(+0.36%)
May 31, 2005	24.91	24.93	24.79	24.85	26,000	+0.03(+0.12%)
May 27, 2005	24.75	24.87	24.75	24.82	21,800	+0.07(+0.29%)
May 26, 2005	24.75	24.80	24.75	24.75	33,100	+0.02(+0.08%)
May 25, 2005	24.78	24.86	24.71	24.73	33,200	-0.10(-0.40%)
May 24, 2005	24.82	24.93	24.82	24.83	32,100	-0.03(-0.12%)
May 23, 2005	24.93	24.96	24.85	24.86	58,500	-0.03(-0.12%)
May 20, 2005	24.88	24.91	24.82	24.89	45,300	+0.03(+0.12%)
May 19, 2005	24.83	24.90	24.77	24.86	41,100	-0.01(-0.04%)
May 18, 2005	24.90	24.94	24.82	24.87	35,600	+0.09(+0.36%)
May 17, 2005	24.71	24.93	24.71	24.78	19,100	-0.05(-0.20%)
May 16, 2005	24.93	25.00	24.80	24.83	49,100	-0.04(-0.16%)
May 13, 2005	24.88	24.93	24.80	24.87	67,200	+0.04(+0.16%)
May 12, 2005	24.85	24.89	24.76	24.83	35,300	+0.16(+0.65%)
May 11, 2005	24.62	24.77	24.62	24.67	46,000	-0.43(-1.71%)
May 10, 2005	25.10	25.14	25.00	25.10	31,400	+0.00(+0.00%)
May 09, 2005	25.10	25.10	25.01	25.10	46,900	+0.05(+0.20%)
May 06, 2005	24.95	25.09	24.95	25.05	57,600	+0.00(+0.00%)
May 05, 2005	24.83	25.10	24.83	25.05	53,600	+0.17(+0.68%)
May 04, 2005	24.95	24.98	24.85	24.88	43,000	-0.07(-0.28%)
May 03, 2005	24.90	24.96	24.90	24.95	38,200	+0.05(+0.20%)
May 02, 2005	24.95	24.97	24.86	24.90	18,600	-0.02(-0.08%)
Apr 29, 2005	24.90	25.00	24.88	24.92	26,000	+0.02(+0.08%)
Apr 28, 2005	24.84	24.98	24.84	24.90	36,800	+0.07(+0.28%)
Apr 27, 2005	24.83	24.92	24.77	24.83	32,900	+0.01(+0.04%)
Apr 26, 2005	24.85	24.94	24.77	24.82	121,100	+0.05(+0.20%)
Apr 25, 2005	24.71	24.84	24.71	24.77	30,400	-0.01(-0.04%)
Apr 22, 2005	24.71	24.84	24.71	24.78	36,500	+0.02(+0.08%)
Apr 21, 2005	24.71	24.78	24.70	24.76	30,100	-0.05(-0.20%)
Apr 20, 2005	24.75	24.81	24.65	24.81	35,900	+0.06(+0.24%)
Apr 19, 2005	24.62	24.78	24.62	24.75	36,300	+0.08(+0.32%)
Apr 18, 2005	24.60	24.72	24.55	24.67	24,000	+0.08(+0.33%)
Apr 15, 2005	24.55	24.70	24.53	24.59	70,000	+0.04(+0.16%)
Apr 14, 2005	24.67	24.78	24.55	24.55	82,600	-0.12(-0.49%)
Apr 13, 2005	24.82	24.90	24.57	24.67	83,500	-0.10(-0.39%)
Apr 12, 2005	24.68	24.88	24.68	24.77	46,300	+0.08(+0.31%)
Apr 11, 2005	24.61	24.75	24.61	24.69	43,500	+0.01(+0.04%)
Apr 08, 2005	24.56	24.68	24.55	24.68	32,400	+0.06(+0.24%)
Apr 07, 2005	24.70	24.71	24.53	24.62	50,200	-0.05(-0.20%)
Apr 06, 2005	24.63	24.73	24.62	24.67	49,800	+0.02(+0.08%)
Apr 05, 2005	24.63	24.84	24.62	24.65	29,000	-0.10(-0.40%)
Apr 04, 2005	24.78	24.85	24.68	24.75	41,700	+0.11(+0.45%)

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.