Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	26.83	27.73	26.83	27.09	129,200	+0.26(+0.97%)
Jun 29, 2005	26.78	26.85	26.25	26.83	172,800	+0.08(+0.30%)
Jun 28, 2005	26.85	27.00	26.71	26.75	133,700	-0.15(-0.56%)
Jun 27, 2005	26.97	26.98	26.75	26.90	95,600	-0.15(-0.55%)
Jun 24, 2005	26.43	27.40	26.14	27.05	523,000	+0.56(+2.11%)
Jun 23, 2005	26.91	26.95	26.36	26.49	83,800	-0.41(-1.52%)
Jun 22, 2005	26.70	27.00	26.54	26.90	95,400	+0.25(+0.94%)
Jun 21, 2005	26.90	26.95	26.40	26.65	89,900	-0.35(-1.30%)
Jun 20, 2005	27.46	27.60	26.81	27.00	178,000	-0.38(-1.39%)
Jun 17, 2005	27.45	27.50	27.15	27.38	130,400	+0.33(+1.22%)
Jun 16, 2005	27.30	27.41	26.81	27.05	132,000	-0.22(-0.81%)
Jun 15, 2005	26.70	27.53	26.25	27.27	244,300	+0.77(+2.91%)
Jun 14, 2005	25.64	26.65	25.41	26.50	163,200	+0.86(+3.35%)
Jun 13, 2005	25.15	25.70	25.15	25.64	105,800	+0.60(+2.40%)
Jun 10, 2005	25.49	25.54	25.00	25.04	51,900	-0.46(-1.80%)
Jun 09, 2005	24.88	25.59	24.70	25.50	90,800	+0.62(+2.49%)
Jun 08, 2005	25.90	26.10	24.88	24.88	64,500	-0.89(-3.45%)
Jun 07, 2005	26.00	26.21	25.67	25.77	83,900	-0.43(-1.64%)
Jun 06, 2005	25.25	26.20	25.25	26.20	194,300	+0.97(+3.84%)
Jun 03, 2005	25.30	25.62	25.22	25.23	39,300	-0.02(-0.08%)
Jun 02, 2005	24.99	25.25	24.90	25.25	119,000	+0.35(+1.41%)
Jun 01, 2005	24.50	25.08	24.32	24.90	85,700	+0.25(+1.01%)
May 31, 2005	24.80	24.85	24.35	24.65	50,400	-0.25(-1.00%)
May 27, 2005	24.60	25.08	24.60	24.90	87,600	+0.35(+1.43%)
May 26, 2005	23.82	24.69	23.62	24.55	118,300	+0.75(+3.15%)
May 25, 2005	23.60	23.82	23.35	23.80	96,500	+0.64(+2.76%)
May 24, 2005	22.36	23.20	22.30	23.16	154,400	+0.80(+3.58%)
May 23, 2005	22.30	22.36	22.01	22.36	87,900	+0.06(+0.27%)
May 20, 2005	22.00	22.40	21.94	22.30	68,900	+0.15(+0.68%)
May 19, 2005	22.35	22.35	21.90	22.15	117,300	+0.05(+0.23%)
May 18, 2005	22.56	22.84	21.23	22.10	170,800	-0.43(-1.91%)
May 17, 2005	22.27	22.54	21.83	22.53	90,600	+0.25(+1.12%)
May 16, 2005	21.30	22.28	21.27	22.28	255,500	+1.12(+5.29%)
May 13, 2005	22.62	22.62	20.10	21.16	514,500	-1.44(-6.37%)
May 12, 2005	23.55	23.58	22.60	22.60	98,000	-0.95(-4.03%)
May 11, 2005	23.53	23.71	23.50	23.55	174,600	+0.00(+0.00%)
May 10, 2005	23.75	23.76	23.40	23.55	124,700	-0.18(-0.76%)
May 09, 2005	23.80	23.84	23.61	23.73	154,900	-0.01(-0.04%)
May 06, 2005	23.30	23.90	23.30	23.74	218,500	+0.49(+2.11%)
May 05, 2005	23.10	23.55	23.10	23.25	235,700	+0.87(+3.89%)
May 04, 2005	22.73	22.75	22.02	22.38	98,200	-0.34(-1.50%)
May 03, 2005	23.70	23.70	22.70	22.72	46,000	-1.02(-4.30%)
May 02, 2005	23.15	23.99	23.02	23.74	70,300	+0.74(+3.22%)
Apr 29, 2005	22.60	23.35	22.54	23.00	101,300	+0.45(+2.00%)
Apr 28, 2005	23.75	23.75	22.18	22.55	102,300	-1.29(-5.41%)
Apr 27, 2005	24.47	24.51	23.50	23.84	257,200	-0.63(-2.57%)
Apr 26, 2005	24.60	24.64	24.36	24.47	156,600	+0.02(+0.08%)
Apr 25, 2005	24.20	24.63	24.10	24.45	154,200	+0.35(+1.45%)
Apr 22, 2005	24.90	25.00	23.83	24.10	232,200	+1.20(+5.24%)
Apr 21, 2005	22.97	22.97	22.46	22.90	80,200	-0.06(-0.26%)
Apr 20, 2005	22.91	23.16	22.85	22.96	153,500	+0.30(+1.32%)
Apr 19, 2005	21.50	23.52	21.50	22.66	434,800	+1.72(+8.21%)
Apr 18, 2005	20.65	21.07	20.65	20.94	126,700	+0.21(+1.01%)
Apr 15, 2005	21.70	21.80	20.50	20.73	103,900	-1.09(-5.00%)
Apr 14, 2005	21.75	22.05	21.72	21.82	253,900	+0.29(+1.35%)
Apr 13, 2005	23.11	23.11	21.15	21.53	467,600	-1.55(-6.72%)
Apr 12, 2005	24.55	24.55	22.81	23.08	153,400	-1.52(-6.18%)
Apr 11, 2005	25.35	25.43	24.15	24.60	107,500	-0.83(-3.26%)
Apr 08, 2005	26.22	26.22	25.32	25.43	96,700	-0.84(-3.20%)
Apr 07, 2005	26.07	26.49	25.95	26.27	150,200	+0.20(+0.77%)
Apr 06, 2005	26.12	26.30	25.84	26.07	86,100	-0.07(-0.27%)
Apr 05, 2005	25.80	26.80	25.80	26.14	129,800	+0.23(+0.89%)
Apr 04, 2005	25.70	26.24	25.45	25.91	147,800	+0.46(+1.81%)

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.