Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	22.71	22.74	22.57	22.62	37,103	-0.02(-0.08%)
Jun 29, 2005	22.59	22.64	22.47	22.64	195,578	+0.12(+0.55%)
Jun 28, 2005	22.45	22.57	22.42	22.52	67,917	+0.07(+0.33%)
Jun 27, 2005	22.39	22.46	22.36	22.45	77,036	+0.07(+0.31%)
Jun 24, 2005	22.43	22.51	22.36	22.38	92,443	-0.07(-0.31%)
Jun 23, 2005	22.61	22.66	22.38	22.45	48,737	-0.33(-1.47%)
Jun 22, 2005	22.68	22.78	22.63	22.78	156,902	+0.04(+0.20%)
Jun 21, 2005	22.59	22.74	22.47	22.74	193,691	+0.10(+0.45%)
Jun 20, 2005	22.60	22.71	22.50	22.63	73,263	-0.26(-1.15%)
Jun 17, 2005	22.80	22.91	22.70	22.90	883,876	+0.46(+2.06%)
Jun 16, 2005	22.55	22.55	22.36	22.44	169,165	-0.05(-0.21%)
Jun 15, 2005	22.43	22.51	22.27	22.48	817,215	+0.22(+0.97%)
Jun 14, 2005	22.33	22.38	22.26	22.27	177,341	-0.14(-0.62%)
Jun 13, 2005	22.27	22.41	22.24	22.41	425,115	-0.01(-0.06%)
Jun 10, 2005	22.60	22.60	22.31	22.42	150,928	-0.02(-0.07%)
Jun 09, 2005	22.41	22.52	22.32	22.44	381,094	+0.03(+0.14%)
Jun 08, 2005	22.62	22.64	22.35	22.41	149,356	-0.07(-0.31%)
Jun 07, 2005	22.47	22.58	22.42	22.48	184,573	+0.07(+0.33%)
Jun 06, 2005	22.41	22.44	22.30	22.40	449,956	+0.12(+0.56%)
Jun 03, 2005	22.44	22.55	22.22	22.28	480,456	-0.37(-1.64%)
Jun 02, 2005	22.42	22.65	22.42	22.65	48,108	+0.30(+1.35%)
Jun 01, 2005	22.27	22.52	22.23	22.35	41,190	+0.05(+0.23%)
May 31, 2005	22.47	22.47	22.30	22.30	164,134	-0.45(-1.96%)
May 27, 2005	22.66	22.79	22.65	22.74	30,185	+0.05(+0.22%)
May 26, 2005	22.60	22.71	22.57	22.69	72,634	+0.08(+0.34%)
May 25, 2005	22.62	22.69	22.56	22.62	120,428	-0.03(-0.13%)
May 24, 2005	22.55	22.67	22.52	22.64	112,253	-0.02(-0.08%)
May 23, 2005	22.54	22.77	22.52	22.66	95,273	+0.10(+0.44%)
May 20, 2005	22.42	22.56	22.36	22.56	371,347	-0.04(-0.17%)
May 19, 2005	22.50	22.60	22.48	22.60	372,919	+0.03(+0.11%)
May 18, 2005	22.34	22.64	22.26	22.58	177,341	+0.26(+1.18%)
May 17, 2005	22.15	22.31	22.05	22.31	96,217	+0.03(+0.13%)
May 16, 2005	22.06	22.29	22.06	22.28	52,510	+0.20(+0.92%)
May 13, 2005	22.11	22.22	21.89	22.08	215,702	-0.07(-0.32%)
May 12, 2005	22.34	22.37	22.09	22.15	63,515	-0.29(-1.30%)
May 11, 2005	22.36	22.50	22.29	22.44	344,306	+0.12(+0.53%)
May 10, 2005	22.50	22.50	22.26	22.33	111,938	-0.32(-1.40%)
May 09, 2005	22.49	22.64	22.47	22.64	166,335	+0.10(+0.42%)
May 06, 2005	22.67	22.67	22.50	22.55	120,114	-0.08(-0.35%)
May 05, 2005	22.68	22.75	22.52	22.63	143,067	+0.06(+0.28%)
May 04, 2005	22.41	22.66	22.41	22.56	371,347	+0.21(+0.94%)
May 03, 2005	22.32	22.42	22.28	22.35	60,685	+0.03(+0.14%)
May 02, 2005	22.26	22.32	22.10	22.32	41,819	+0.12(+0.56%)
Apr 29, 2005	22.19	22.26	22.01	22.20	84,897	+0.29(+1.32%)
Apr 28, 2005	22.09	22.20	21.89	21.91	90,557	-0.38(-1.73%)
Apr 27, 2005	22.26	22.37	22.15	22.29	164,449	-0.17(-0.75%)
Apr 26, 2005	22.59	22.60	22.46	22.46	184,573	-0.27(-1.20%)
Apr 25, 2005	22.71	22.74	22.59	22.74	72,948	+0.28(+1.25%)
Apr 22, 2005	22.79	22.79	22.39	22.46	207,841	-0.33(-1.45%)
Apr 21, 2005	22.58	22.79	22.52	22.79	143,067	+0.52(+2.36%)
Apr 20, 2005	22.51	22.58	22.26	22.26	134,263	-0.35(-1.55%)
Apr 19, 2005	22.42	22.61	22.42	22.61	162,877	+0.13(+0.57%)
Apr 18, 2005	22.42	22.52	22.36	22.48	313,176	-0.01(-0.03%)
Apr 15, 2005	22.82	22.85	22.42	22.49	367,574	-0.41(-1.78%)
Apr 14, 2005	23.01	23.02	22.81	22.90	581,704	-0.15(-0.63%)
Apr 13, 2005	23.12	23.18	23.03	23.04	310,975	-0.34(-1.46%)
Apr 12, 2005	23.12	23.41	23.00	23.38	87,412	+0.04(+0.18%)
Apr 11, 2005	23.31	23.37	23.20	23.34	118,856	+0.17(+0.75%)
Apr 08, 2005	23.17	23.26	23.09	23.17	160,676	-0.02(-0.07%)
Apr 07, 2005	23.15	23.25	23.11	23.18	90,871	+0.18(+0.76%)
Apr 06, 2005	22.99	23.11	22.93	23.01	243,372	+0.03(+0.14%)
Apr 05, 2005	22.79	22.98	22.79	22.98	136,150	+0.11(+0.50%)
Apr 04, 2005	22.77	22.86	22.66	22.86	61,629	+0.07(+0.32%)

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.