Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	20.82	20.82	20.64	20.64	1,216,306	-0.11(-0.55%)
Jun 29, 2005	20.82	20.82	20.76	20.76	4,686	-0.02(-0.08%)
Jun 28, 2005	20.68	20.80	20.68	20.77	15,046	+0.15(+0.71%)
Jun 27, 2005	20.66	20.66	20.59	20.63	11,346	-0.04(-0.18%)
Jun 24, 2005	20.77	20.77	20.62	20.66	6,413	-0.11(-0.53%)
Jun 23, 2005	20.96	20.99	20.77	20.77	6,906	-0.23(-1.08%)
Jun 22, 2005	21.05	21.05	20.99	21.00	2,219	-0.00(-0.02%)
Jun 21, 2005	21.07	21.07	21.00	21.00	5,179	-0.06(-0.29%)
Jun 20, 2005	21.04	21.07	20.95	21.07	7,153	-0.03(-0.15%)
Jun 17, 2005	21.03	21.10	21.03	21.10	3,699	+0.09(+0.44%)
Jun 16, 2005	20.90	21.00	20.90	21.00	5,426	+0.21(+1.03%)
Jun 15, 2005	20.82	20.82	20.79	20.79	8,633	-0.06(-0.29%)
Jun 14, 2005	20.83	20.91	20.81	20.85	6,413	+0.08(+0.37%)
Jun 13, 2005	20.84	20.87	20.77	20.77	6,659	-0.01(-0.06%)
Jun 10, 2005	20.79	20.79	20.79	20.79	246	-0.01(-0.06%)
Jun 09, 2005	20.74	20.83	20.68	20.80	4,193	-0.07(-0.33%)
Jun 08, 2005	20.82	20.87	20.82	20.87	2,219	-0.10(-0.48%)
Jun 07, 2005	20.92	21.00	20.92	20.97	3,453	+0.13(+0.64%)
Jun 06, 2005	20.84	20.84	20.74	20.83	2,713	+0.04(+0.19%)
Jun 03, 2005	20.87	20.87	20.79	20.79	6,166	-0.15(-0.72%)
Jun 02, 2005	20.94	20.94	20.94	20.94	493	+0.09(+0.45%)
Jun 01, 2005	20.68	20.97	20.68	20.85	35,766	+0.10(+0.49%)
May 31, 2005	20.78	20.78	20.75	20.75	5,179	-0.09(-0.43%)
May 27, 2005	20.77	20.84	20.77	20.84	13,319	+0.07(+0.33%)
May 26, 2005	20.76	20.77	20.76	20.77	6,659	+0.13(+0.65%)
May 25, 2005	20.62	20.64	20.60	20.64	3,946	-0.10(-0.47%)
May 24, 2005	20.77	20.77	20.65	20.73	26,146	-0.05(-0.25%)
May 23, 2005	20.64	20.79	20.64	20.79	12,826	+0.15(+0.75%)
May 20, 2005	20.63	20.64	20.61	20.63	3,699	+0.02(+0.08%)
May 19, 2005	20.55	20.61	20.55	20.61	1,726	+0.05(+0.24%)
May 18, 2005	20.41	20.57	20.41	20.57	3,453	+0.29(+1.42%)
May 17, 2005	20.10	20.28	20.10	20.28	12,333	+0.17(+0.83%)
May 16, 2005	20.04	20.11	20.04	20.11	2,219	+0.15(+0.77%)
May 13, 2005	20.09	20.09	19.96	19.96	3,699	-0.04(-0.18%)
May 12, 2005	20.18	20.19	19.98	19.99	17,759	-0.16(-0.78%)
May 11, 2005	20.06	20.15	20.02	20.15	5,673	+0.06(+0.32%)
May 10, 2005	20.15	20.16	20.05	20.09	11,593	-0.09(-0.46%)
May 09, 2005	20.17	20.24	20.10	20.18	13,073	+0.01(+0.04%)
May 06, 2005	20.18	20.21	20.16	20.17	21,213	+0.06(+0.32%)
May 05, 2005	20.19	20.25	20.11	20.11	6,659	-0.10(-0.50%)
May 04, 2005	20.05	20.21	20.02	20.21	3,206	+0.26(+1.32%)
May 03, 2005	19.97	19.99	19.92	19.95	7,399	+0.01(+0.04%)
May 02, 2005	19.94	19.94	19.94	19.94	493	+0.29(+1.47%)
Apr 29, 2005	19.78	19.78	19.62	19.65	3,206	-0.01(-0.04%)
Apr 28, 2005	19.77	19.78	19.66	19.66	4,193	-0.16(-0.82%)
Apr 27, 2005	19.66	19.89	19.63	19.82	4,686	+0.01(+0.04%)
Apr 26, 2005	19.91	19.91	19.81	19.81	3,206	-0.04(-0.20%)
Apr 25, 2005	19.89	19.89	19.85	19.85	3,699	+0.09(+0.47%)
Apr 22, 2005	19.82	19.82	19.65	19.76	8,386	-0.09(-0.43%)
Apr 21, 2005	19.65	19.84	19.65	19.84	19,733	+0.24(+1.24%)
Apr 20, 2005	19.82	19.82	19.60	19.60	8,386	-0.13(-0.66%)
Apr 19, 2005	19.78	19.78	19.73	19.73	10,113	+0.08(+0.39%)
Apr 18, 2005	19.69	19.69	19.59	19.65	19,239	-0.01(-0.04%)
Apr 15, 2005	19.88	19.88	19.66	19.66	273,798	-0.32(-1.60%)
Apr 14, 2005	20.11	20.11	19.98	19.98	2,466	-0.33(-1.62%)
Apr 13, 2005	20.27	20.31	20.27	20.31	1,726	-0.06(-0.30%)
Apr 12, 2005	20.15	20.37	20.11	20.37	6,166	+0.13(+0.62%)
Apr 11, 2005	20.22	20.25	20.22	20.25	493	-0.04(-0.18%)
Apr 08, 2005	20.34	20.35	20.28	20.28	8,633	-0.02(-0.08%)
Apr 07, 2005	20.29	20.38	20.27	20.30	13,319	-0.00(-0.02%)
Apr 06, 2005	20.30	20.30	20.30	20.30	246	+0.12(+0.58%)
Apr 05, 2005	20.20	20.20	20.14	20.19	3,946	+0.08(+0.38%)
Apr 04, 2005	20.07	20.11	20.07	20.11	986	+0.10(+0.51%)

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.