Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	19.96	20.10	19.53	19.58	1,427,912	-0.47(-2.33%)
Jun 29, 2005	20.28	20.50	19.97	20.05	851,563	-0.21(-1.02%)
Jun 28, 2005	20.09	20.34	19.84	20.26	833,638	+0.22(+1.10%)
Jun 27, 2005	19.98	20.23	19.80	20.04	766,903	+0.12(+0.58%)
Jun 24, 2005	20.31	20.31	19.92	19.92	1,151,320	-0.45(-2.21%)
Jun 23, 2005	20.92	20.93	20.31	20.37	1,393,442	-0.54(-2.58%)
Jun 22, 2005	20.82	21.06	20.80	20.91	1,878,789	+0.14(+0.68%)
Jun 21, 2005	20.02	20.85	19.98	20.77	2,191,231	+0.68(+3.38%)
Jun 20, 2005	20.38	20.38	19.90	20.09	1,929,805	-0.44(-2.12%)
Jun 17, 2005	19.94	20.84	19.76	20.52	3,252,652	+1.21(+6.25%)
Jun 16, 2005	18.85	19.34	18.71	19.32	1,803,781	+0.54(+2.88%)
Jun 15, 2005	19.06	19.09	18.73	18.78	1,044,047	-0.33(-1.71%)
Jun 14, 2005	19.22	19.28	19.08	19.10	1,260,523	-0.18(-0.94%)
Jun 13, 2005	19.29	19.43	19.22	19.28	608,338	-0.05(-0.24%)
Jun 10, 2005	19.52	19.63	19.23	19.33	683,346	-0.19(-0.97%)
Jun 09, 2005	19.63	19.73	19.38	19.52	911,680	-0.11(-0.54%)
Jun 08, 2005	20.16	20.16	19.62	19.63	697,962	-0.30(-1.53%)
Jun 07, 2005	20.13	20.18	19.68	19.93	2,246,660	+0.71(+3.70%)
Jun 06, 2005	19.04	19.24	19.01	19.22	1,363,108	+0.17(+0.88%)
Jun 03, 2005	18.97	19.20	18.87	19.05	978,966	+0.11(+0.55%)
Jun 02, 2005	18.87	19.08	18.84	18.95	627,641	+0.04(+0.23%)
Jun 01, 2005	19.04	19.16	18.74	18.90	1,553,386	-0.12(-0.65%)
May 31, 2005	19.16	19.22	19.03	19.03	1,826,118	-0.19(-1.00%)
May 27, 2005	19.53	19.53	19.12	19.22	996,615	-0.15(-0.77%)
May 26, 2005	19.13	19.50	19.12	19.37	1,238,186	+0.32(+1.68%)
May 25, 2005	19.51	19.51	18.87	19.05	2,166,964	-0.47(-2.41%)
May 24, 2005	19.96	19.96	19.40	19.52	1,649,076	-0.37(-1.84%)
May 23, 2005	19.96	20.07	19.77	19.89	1,073,830	-0.19(-0.94%)
May 20, 2005	20.19	20.19	19.85	20.07	1,052,596	-0.14(-0.68%)
May 19, 2005	20.32	20.45	20.00	20.21	881,897	-0.08(-0.39%)
May 18, 2005	19.73	20.41	19.61	20.29	1,661,761	+0.53(+2.66%)
May 17, 2005	19.22	19.93	19.22	19.77	1,709,193	+0.28(+1.43%)
May 16, 2005	19.27	19.49	18.95	19.49	2,921,733	+0.16(+0.83%)
May 13, 2005	19.23	19.64	19.20	19.33	2,152,899	-0.11(-0.56%)
May 12, 2005	19.62	19.89	19.36	19.44	4,375,292	-0.86(-4.25%)
May 11, 2005	20.58	20.71	19.89	20.30	2,539,247	-0.24(-1.18%)
May 10, 2005	21.14	21.25	20.48	20.54	5,768,183	-0.63(-2.98%)
May 09, 2005	21.09	21.18	20.97	21.17	605,580	-0.05(-0.22%)
May 06, 2005	21.27	21.44	21.09	21.22	810,198	+0.03(+0.12%)
May 05, 2005	20.97	21.29	20.96	21.20	1,151,596	+0.15(+0.69%)
May 04, 2005	21.07	21.09	20.67	21.05	2,626,664	-0.04(-0.17%)
May 03, 2005	20.92	21.21	20.85	21.09	1,309,609	+0.08(+0.40%)
May 02, 2005	20.89	21.07	20.81	21.00	882,724	+0.13(+0.63%)
Apr 29, 2005	20.83	20.93	20.56	20.87	1,481,135	+0.13(+0.61%)
Apr 28, 2005	20.91	20.98	20.67	20.75	2,099,125	-0.29(-1.36%)
Apr 27, 2005	21.03	21.18	20.88	21.03	1,538,219	+0.01(+0.03%)
Apr 26, 2005	21.44	21.66	20.96	21.03	2,487,127	-0.59(-2.75%)
Apr 25, 2005	21.05	21.80	21.03	21.62	2,221,565	+0.63(+2.99%)
Apr 22, 2005	21.51	21.51	20.86	20.99	1,658,728	-0.47(-2.20%)
Apr 21, 2005	21.07	21.55	21.04	21.46	1,588,684	+0.60(+2.89%)
Apr 20, 2005	22.00	22.00	20.85	20.86	2,158,139	-1.14(-5.19%)
Apr 19, 2005	21.30	22.32	21.24	22.00	3,202,187	+0.97(+4.62%)
Apr 18, 2005	20.88	21.36	20.81	21.03	3,506,356	+0.17(+0.82%)
Apr 15, 2005	22.19	22.25	20.74	20.86	5,694,002	-0.78(-3.59%)
Apr 14, 2005	23.48	23.48	21.51	21.64	10,458,676	-1.35(-5.88%)
Apr 13, 2005	23.40	23.44	22.71	22.99	8,061,999	-1.12(-4.66%)
Apr 12, 2005	23.75	24.27	23.49	24.11	1,957,933	+0.40(+1.68%)
Apr 11, 2005	23.98	24.04	23.66	23.72	1,850,661	-0.18(-0.76%)
Apr 08, 2005	24.45	24.45	23.68	23.90	3,417,835	-0.55(-2.25%)
Apr 07, 2005	24.96	24.96	24.12	24.45	2,687,884	-0.51(-2.05%)
Apr 06, 2005	25.21	25.31	24.96	24.96	975,381	-0.16(-0.64%)
Apr 05, 2005	24.97	25.19	24.89	25.12	1,605,229	+0.24(+0.95%)
Apr 04, 2005	25.64	25.65	24.51	24.88	2,559,378	-0.76(-2.97%)

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.