Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	30.65	30.70	29.67	29.77	156,000	-0.79(-2.59%)
Jun 29, 2005	30.15	30.68	30.06	30.56	194,300	+0.56(+1.87%)
Jun 28, 2005	29.00	30.23	28.98	30.00	191,200	+1.12(+3.88%)
Jun 27, 2005	28.70	28.99	28.24	28.88	170,200	+0.08(+0.28%)
Jun 24, 2005	28.63	28.80	28.46	28.80	231,600	+0.17(+0.59%)
Jun 23, 2005	28.88	29.20	28.57	28.63	160,400	-0.25(-0.87%)
Jun 22, 2005	28.75	29.03	28.55	28.88	183,500	+0.34(+1.19%)
Jun 21, 2005	28.57	28.75	28.30	28.54	161,200	+0.00(+0.00%)
Jun 20, 2005	28.33	28.85	28.32	28.54	114,000	+0.24(+0.85%)
Jun 17, 2005	28.97	28.99	28.26	28.30	293,100	-0.42(-1.46%)
Jun 16, 2005	28.87	29.39	28.42	28.72	218,300	-0.16(-0.55%)
Jun 15, 2005	27.87	28.95	27.86	28.88	200,800	+1.26(+4.56%)
Jun 14, 2005	27.02	27.62	26.87	27.62	175,800	+0.56(+2.07%)
Jun 13, 2005	27.37	27.70	26.68	27.06	180,000	-0.45(-1.64%)
Jun 10, 2005	27.20	27.55	27.04	27.51	106,100	+0.36(+1.33%)
Jun 09, 2005	27.16	27.40	26.74	27.15	172,200	-0.03(-0.11%)
Jun 08, 2005	27.85	27.93	27.06	27.18	140,900	-0.63(-2.27%)
Jun 07, 2005	27.34	28.21	27.26	27.81	350,800	+0.65(+2.39%)
Jun 06, 2005	26.00	27.26	25.86	27.16	199,400	+1.15(+4.42%)
Jun 03, 2005	26.53	26.75	26.01	26.01	289,300	-0.56(-2.11%)
Jun 02, 2005	26.08	26.59	26.02	26.57	206,100	+0.51(+1.96%)
Jun 01, 2005	25.25	26.19	25.20	26.06	240,800	+0.91(+3.62%)
May 31, 2005	25.07	25.82	24.80	25.15	255,700	+0.05(+0.20%)
May 27, 2005	25.12	25.45	24.51	25.10	148,900	-0.04(-0.16%)
May 26, 2005	24.45	25.19	24.34	25.14	147,800	+0.89(+3.67%)
May 25, 2005	24.25	24.50	23.94	24.25	140,500	-0.18(-0.74%)
May 24, 2005	23.90	24.62	23.90	24.43	129,000	+0.46(+1.92%)
May 23, 2005	24.26	24.40	23.88	23.97	179,200	-0.32(-1.32%)
May 20, 2005	24.81	24.81	24.10	24.29	136,500	-0.51(-2.06%)
May 19, 2005	25.04	25.04	24.60	24.80	168,400	-0.09(-0.36%)
May 18, 2005	23.82	24.89	23.70	24.89	192,400	+1.20(+5.07%)
May 17, 2005	23.72	23.73	23.25	23.69	118,000	-0.16(-0.67%)
May 16, 2005	22.91	23.86	22.91	23.85	185,500	+0.93(+4.06%)
May 13, 2005	23.10	23.23	22.49	22.92	187,100	-0.23(-0.99%)
May 12, 2005	24.10	24.14	23.09	23.15	215,300	-0.85(-3.54%)
May 11, 2005	24.25	24.35	23.95	24.00	205,600	-0.21(-0.87%)
May 10, 2005	24.95	24.97	24.15	24.21	238,800	-0.82(-3.28%)
May 09, 2005	24.50	25.14	24.36	25.03	230,900	+0.53(+2.14%)
May 06, 2005	24.81	24.84	24.20	24.50	132,300	-0.11(-0.43%)
May 05, 2005	24.80	25.00	24.35	24.61	133,300	-0.02(-0.08%)
May 04, 2005	24.25	24.75	24.21	24.63	178,800	+0.47(+1.95%)
May 03, 2005	24.05	24.55	23.85	24.16	240,200	+0.00(+0.00%)
May 02, 2005	23.25	24.28	22.93	24.16	350,300	+0.94(+4.05%)
Apr 29, 2005	22.10	23.41	21.81	23.22	221,500	+1.32(+6.03%)
Apr 28, 2005	22.60	22.65	21.89	21.90	131,400	-0.61(-2.71%)
Apr 27, 2005	22.67	22.98	22.14	22.51	161,700	-0.17(-0.75%)
Apr 26, 2005	23.34	23.35	22.41	22.68	173,100	-0.73(-3.12%)
Apr 25, 2005	22.87	23.64	22.73	23.41	202,200	+0.65(+2.86%)
Apr 22, 2005	23.10	23.30	22.46	22.76	251,900	-0.45(-1.94%)
Apr 21, 2005	22.60	23.51	22.47	23.21	277,200	+1.01(+4.55%)
Apr 20, 2005	22.83	22.83	22.19	22.20	228,100	-0.57(-2.50%)
Apr 19, 2005	22.56	22.91	22.56	22.77	180,600	+0.37(+1.65%)
Apr 18, 2005	21.99	22.60	21.31	22.40	259,700	+0.28(+1.27%)
Apr 15, 2005	23.40	23.41	21.90	22.12	371,800	-1.30(-5.55%)
Apr 14, 2005	23.82	23.93	23.35	23.42	211,200	-0.26(-1.10%)
Apr 13, 2005	24.80	24.81	23.53	23.68	274,100	-1.20(-4.82%)
Apr 12, 2005	24.18	24.95	23.65	24.88	228,300	+0.47(+1.93%)
Apr 11, 2005	24.65	24.78	24.26	24.41	201,400	-0.07(-0.29%)
Apr 08, 2005	24.94	25.00	24.44	24.48	144,000	-0.36(-1.45%)
Apr 07, 2005	24.94	25.24	24.60	24.84	162,000	-0.05(-0.20%)
Apr 06, 2005	25.05	25.59	24.75	24.89	406,200	-0.06(-0.24%)
Apr 05, 2005	24.83	25.19	24.79	24.95	307,200	+0.32(+1.30%)
Apr 04, 2005	24.06	24.90	24.06	24.63	343,800	+0.61(+2.54%)

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.