Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	25.19	25.40	24.92	24.92	15,291,506	-0.45(-1.78%)
Jun 29, 2005	25.39	25.47	25.31	25.37	8,797,715	+0.03(+0.11%)
Jun 28, 2005	25.24	25.34	25.13	25.34	8,351,671	+0.23(+0.93%)
Jun 27, 2005	25.10	25.24	25.06	25.11	12,135,180	+0.01(+0.06%)
Jun 24, 2005	25.33	25.42	24.98	25.10	17,396,574	-0.25(-1.00%)
Jun 23, 2005	25.70	25.70	25.34	25.35	15,159,408	-0.23(-0.91%)
Jun 22, 2005	25.54	25.70	25.44	25.58	13,029,395	+0.16(+0.61%)
Jun 21, 2005	25.43	25.50	25.33	25.43	8,197,178	-0.01(-0.03%)
Jun 20, 2005	25.33	25.53	25.26	25.43	11,875,661	-0.02(-0.08%)
Jun 17, 2005	25.53	25.54	25.31	25.46	21,879,410	+0.13(+0.50%)
Jun 16, 2005	25.16	25.43	25.12	25.33	13,855,292	+0.13(+0.53%)
Jun 15, 2005	25.22	25.33	25.12	25.19	12,937,975	+0.08(+0.31%)
Jun 14, 2005	25.01	25.21	24.97	25.12	8,362,584	+0.07(+0.28%)
Jun 13, 2005	24.90	25.23	24.88	25.05	10,102,398	+0.05(+0.20%)
Jun 10, 2005	25.12	25.15	24.86	25.00	9,219,522	-0.05(-0.20%)
Jun 09, 2005	25.06	25.19	24.91	25.05	10,049,672	-0.12(-0.48%)
Jun 08, 2005	25.08	25.27	25.03	25.17	10,944,595	+0.13(+0.54%)
Jun 07, 2005	25.06	25.36	25.01	25.03	12,158,850	-0.02(-0.08%)
Jun 06, 2005	25.03	25.11	24.83	25.05	8,409,357	-0.03(-0.11%)
Jun 03, 2005	25.13	25.29	24.98	25.08	12,212,568	-0.13(-0.53%)
Jun 02, 2005	24.87	25.24	24.70	25.22	22,080,676	-0.01(-0.06%)
Jun 01, 2005	25.09	25.75	25.09	25.23	17,301,468	+0.01(+0.03%)
May 31, 2005	25.28	25.40	25.15	25.22	10,768,417	-0.04(-0.14%)
May 27, 2005	25.36	25.43	25.19	25.26	8,509,423	-0.10(-0.39%)
May 26, 2005	25.43	25.46	25.20	25.36	8,334,379	+0.02(+0.08%)
May 25, 2005	25.25	25.40	25.19	25.34	7,178,661	+0.01(+0.06%)
May 24, 2005	25.38	25.40	25.16	25.32	8,916,207	-0.01(-0.06%)
May 23, 2005	25.33	25.40	25.20	25.34	11,255,139	-0.11(-0.42%)
May 20, 2005	25.53	25.58	25.34	25.44	10,594,932	-0.09(-0.36%)
May 19, 2005	25.28	25.61	25.27	25.53	14,596,715	+0.10(+0.39%)
May 18, 2005	25.12	25.47	25.02	25.43	21,006,882	+0.59(+2.39%)
May 17, 2005	24.35	24.88	24.34	24.84	16,537,935	+0.33(+1.35%)
May 16, 2005	24.40	24.64	24.36	24.51	14,807,335	+0.20(+0.81%)
May 13, 2005	24.57	24.57	24.07	24.31	19,719,774	-0.26(-1.06%)
May 12, 2005	24.94	24.97	24.43	24.57	15,985,164	-0.33(-1.33%)
May 11, 2005	24.79	25.00	24.59	24.91	12,886,524	+0.11(+0.46%)
May 10, 2005	25.12	25.13	24.69	24.79	19,372,378	-0.58(-2.28%)
May 09, 2005	25.09	25.40	25.07	25.37	9,720,418	+0.25(+0.98%)
May 06, 2005	25.40	25.43	25.05	25.12	10,366,311	-0.20(-0.81%)
May 05, 2005	25.51	25.53	25.06	25.33	11,745,263	-0.14(-0.55%)
May 04, 2005	25.05	25.52	25.01	25.47	18,255,638	+0.42(+1.69%)
May 03, 2005	25.10	25.27	24.88	25.05	18,069,538	-0.05(-0.20%)
May 02, 2005	25.10	25.12	24.78	25.10	14,415,150	+0.06(+0.23%)
Apr 29, 2005	24.71	25.05	24.64	25.04	20,134,778	+0.33(+1.34%)
Apr 28, 2005	24.91	25.05	24.69	24.71	18,408,288	-0.34(-1.35%)
Apr 27, 2005	24.75	25.22	24.67	25.05	16,238,588	+0.30(+1.20%)
Apr 26, 2005	24.82	25.00	24.72	24.75	11,920,166	-0.06(-0.26%)
Apr 25, 2005	24.68	24.83	24.62	24.81	13,003,740	+0.21(+0.86%)
Apr 22, 2005	24.53	24.82	24.38	24.60	19,101,236	-0.12(-0.49%)
Apr 21, 2005	24.71	24.81	24.21	24.72	23,465,582	+0.20(+0.81%)
Apr 20, 2005	25.14	25.31	24.50	24.52	36,100,240	-0.13(-0.54%)
Apr 19, 2005	24.50	24.81	24.47	24.66	15,494,898	+0.22(+0.90%)
Apr 18, 2005	24.16	24.64	24.14	24.44	22,693,828	+0.50(+2.09%)
Apr 15, 2005	24.16	24.48	23.91	23.94	21,277,598	-0.18(-0.76%)
Apr 14, 2005	24.39	24.42	24.12	24.12	15,608,429	-0.27(-1.10%)
Apr 13, 2005	24.73	24.76	24.34	24.39	16,300,527	-0.33(-1.34%)
Apr 12, 2005	24.43	24.83	24.16	24.72	20,446,314	+0.30(+1.21%)
Apr 11, 2005	24.46	24.56	24.39	24.43	10,166,463	+0.08(+0.35%)
Apr 08, 2005	24.59	24.66	24.34	24.34	9,015,564	-0.21(-0.86%)
Apr 07, 2005	24.52	24.76	24.46	24.55	11,770,493	+0.08(+0.35%)
Apr 06, 2005	24.52	24.63	24.43	24.47	15,131,769	+0.07(+0.29%)
Apr 05, 2005	23.99	24.52	23.97	24.40	21,545,196	+0.57(+2.40%)
Apr 04, 2005	23.76	23.95	23.53	23.83	22,166,568	-0.34(-1.40%)

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.