Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	19.31	19.31	19.20	19.28	13,538	+0.11(+0.58%)
Jun 29, 2005	19.22	19.22	19.14	19.16	44,753	-0.09(-0.46%)
Jun 28, 2005	19.21	19.30	19.21	19.25	50,771	+0.07(+0.37%)
Jun 27, 2005	18.96	19.18	18.96	19.18	21,436	+0.12(+0.66%)
Jun 24, 2005	19.05	19.09	19.02	19.05	21,812	+0.03(+0.14%)
Jun 23, 2005	19.04	19.17	19.01	19.03	56,412	-0.18(-0.93%)
Jun 22, 2005	19.21	19.21	19.17	19.21	28,582	+0.02(+0.11%)
Jun 21, 2005	19.04	19.21	19.04	19.18	60,549	-0.03(-0.14%)
Jun 20, 2005	19.20	19.21	19.13	19.21	35,727	-0.19(-1.00%)
Jun 17, 2005	19.25	19.47	19.24	19.41	109,439	+0.35(+1.81%)
Jun 16, 2005	18.97	19.10	18.92	19.06	34,223	+0.17(+0.91%)
Jun 15, 2005	18.73	18.89	18.71	18.89	4,136	+0.33(+1.76%)
Jun 14, 2005	18.65	18.65	18.50	18.56	15,043	-0.10(-0.51%)
Jun 13, 2005	18.52	18.70	18.48	18.66	20,684	+0.08(+0.44%)
Jun 10, 2005	18.59	18.63	18.55	18.57	36,856	+0.01(+0.04%)
Jun 09, 2005	17.82	18.57	17.82	18.57	27,453	+0.05(+0.26%)
Jun 08, 2005	18.93	18.93	18.52	18.52	27,830	-0.48(-2.53%)
Jun 07, 2005	19.16	19.16	18.95	19.00	69,575	+0.05(+0.25%)
Jun 06, 2005	18.88	18.97	18.83	18.95	96,276	+0.63(+3.44%)
Jun 03, 2005	18.47	18.61	18.30	18.32	78,224	-0.07(-0.39%)
Jun 02, 2005	18.19	18.46	18.19	18.39	92,140	+0.34(+1.87%)
Jun 01, 2005	18.04	18.20	17.97	18.05	104,926	-0.35(-1.88%)
May 31, 2005	18.79	18.83	18.15	18.40	241,068	-0.93(-4.81%)
May 27, 2005	19.00	19.33	18.96	19.33	27,830	+0.24(+1.28%)
May 26, 2005	18.99	19.09	18.91	19.09	86,498	+0.00(+0.01%)
May 25, 2005	19.00	19.14	18.99	19.08	11,282	+0.17(+0.90%)
May 24, 2005	18.83	18.91	18.74	18.91	85,370	-0.06(-0.29%)
May 23, 2005	18.98	18.99	18.88	18.97	39,112	+0.13(+0.71%)
May 20, 2005	18.88	18.89	18.76	18.84	37,608	-0.31(-1.61%)
May 19, 2005	19.14	19.21	19.09	19.14	145,543	-0.02(-0.11%)
May 18, 2005	18.99	19.17	18.95	19.17	82,737	+0.36(+1.94%)
May 17, 2005	18.81	18.81	18.67	18.80	65,438	-0.24(-1.26%)
May 16, 2005	18.87	19.04	18.87	19.04	17,299	+0.26(+1.37%)
May 13, 2005	18.96	18.99	18.75	18.78	28,582	-0.36(-1.89%)
May 12, 2005	19.58	19.58	19.13	19.14	78,601	-0.57(-2.87%)
May 11, 2005	19.76	19.76	19.69	19.71	118,089	+0.05(+0.23%)
May 10, 2005	19.88	19.88	19.67	19.67	10,530	-0.40(-1.97%)
May 09, 2005	20.09	20.12	20.00	20.06	48,890	+0.01(+0.05%)
May 06, 2005	19.80	20.05	19.76	20.05	92,516	+0.15(+0.75%)
May 05, 2005	19.88	19.94	19.79	19.90	69,575	+0.20(+1.01%)
May 04, 2005	19.45	19.72	19.45	19.70	175,254	+0.58(+3.06%)
May 03, 2005	19.09	19.18	19.09	19.12	33,095	+0.13(+0.69%)
May 02, 2005	19.20	19.20	18.92	18.99	68,446	-0.08(-0.43%)
Apr 29, 2005	19.17	19.17	18.93	19.07	73,712	+0.28(+1.47%)
Apr 28, 2005	19.02	19.02	18.78	18.79	21,812	-0.61(-3.14%)
Apr 27, 2005	19.30	19.41	19.28	19.40	74,464	+0.10(+0.52%)
Apr 26, 2005	19.45	19.45	19.28	19.30	42,121	+0.02(+0.11%)
Apr 25, 2005	19.28	19.32	19.25	19.28	60,173	-0.01(-0.05%)
Apr 22, 2005	19.54	19.54	19.26	19.29	76,344	-0.33(-1.69%)
Apr 21, 2005	19.44	19.62	19.37	19.62	131,628	+0.18(+0.92%)
Apr 20, 2005	19.25	19.51	19.25	19.45	33,847	-0.03(-0.14%)
Apr 19, 2005	19.25	19.47	19.21	19.47	69,199	+0.58(+3.08%)
Apr 18, 2005	18.72	18.89	18.64	18.89	40,992	+0.10(+0.55%)
Apr 15, 2005	18.99	19.11	18.79	18.79	56,036	-0.21(-1.12%)
Apr 14, 2005	19.14	19.14	19.00	19.00	41,745	-0.38(-1.94%)
Apr 13, 2005	19.33	19.50	19.33	19.37	40,240	-0.38(-1.91%)
Apr 12, 2005	19.50	19.75	19.49	19.75	54,907	+0.01(+0.05%)
Apr 11, 2005	19.82	19.82	19.74	19.74	39,488	-0.07(-0.35%)
Apr 08, 2005	19.78	19.83	19.74	19.81	13,538	-0.03(-0.16%)
Apr 07, 2005	19.85	19.91	19.81	19.84	27,453	-0.05(-0.24%)
Apr 06, 2005	19.85	19.89	19.83	19.89	44,753	+0.31(+1.59%)
Apr 05, 2005	19.43	19.58	19.43	19.58	33,847	+0.17(+0.86%)
Apr 04, 2005	19.56	19.56	19.31	19.41	48,138	-0.35(-1.75%)

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.