Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	22.88	23.39	22.60	23.23	586,847	+0.58(+2.56%)
Jun 29, 2005	22.95	23.18	22.51	22.65	393,050	-0.30(-1.31%)
Jun 28, 2005	22.13	22.96	21.95	22.95	415,187	+0.90(+4.08%)
Jun 27, 2005	22.10	22.49	21.78	22.05	441,525	-0.22(-0.99%)
Jun 24, 2005	22.35	22.48	22.17	22.27	246,219	-0.07(-0.31%)
Jun 23, 2005	22.82	23.01	22.34	22.34	242,875	-0.65(-2.83%)
Jun 22, 2005	22.75	23.13	22.75	22.99	208,190	+0.23(+1.03%)
Jun 21, 2005	22.98	22.98	22.58	22.75	153,630	-0.07(-0.28%)
Jun 20, 2005	23.24	23.24	22.61	22.82	235,168	-0.41(-1.76%)
Jun 17, 2005	23.18	23.50	22.99	23.23	616,918	+0.05(+0.22%)
Jun 16, 2005	22.40	23.46	22.17	23.18	894,130	+0.78(+3.48%)
Jun 15, 2005	22.39	22.45	21.90	22.40	446,491	+0.09(+0.40%)
Jun 14, 2005	22.06	22.38	21.97	22.31	310,465	+0.25(+1.13%)
Jun 13, 2005	21.94	22.17	21.85	22.06	354,048	+0.10(+0.46%)
Jun 10, 2005	22.03	22.20	21.90	21.96	622,257	-0.19(-0.86%)
Jun 09, 2005	21.26	22.46	21.26	22.15	1,782,076	+0.84(+3.94%)
Jun 08, 2005	21.27	21.45	21.00	21.31	1,582,483	+0.09(+0.42%)
Jun 07, 2005	20.69	21.38	20.48	21.22	845,452	+0.58(+2.81%)
Jun 06, 2005	20.59	20.78	20.31	20.64	424,819	+0.02(+0.10%)
Jun 03, 2005	20.56	20.92	20.52	20.62	464,067	-0.12(-0.58%)
Jun 02, 2005	20.68	20.79	20.40	20.74	368,286	+0.19(+0.92%)
Jun 01, 2005	20.07	20.74	19.90	20.55	537,692	+0.63(+3.16%)
May 31, 2005	20.19	20.25	19.89	19.92	696,435	-0.16(-0.80%)
May 27, 2005	20.06	20.20	19.99	20.08	120,879	-0.01(-0.05%)
May 26, 2005	19.22	20.15	19.21	20.09	414,154	+0.82(+4.26%)
May 25, 2005	19.36	19.57	19.22	19.27	198,779	-0.28(-1.43%)
May 24, 2005	19.56	19.92	19.30	19.55	613,100	-0.11(-0.56%)
May 23, 2005	19.94	20.07	19.59	19.66	806,113	-0.12(-0.61%)
May 20, 2005	19.80	20.13	19.65	19.78	656,912	-0.07(-0.35%)
May 19, 2005	19.30	19.87	19.11	19.85	788,692	+0.35(+1.79%)
May 18, 2005	19.19	19.53	19.14	19.50	319,700	+0.38(+1.99%)
May 17, 2005	18.90	19.30	18.71	19.12	464,967	+0.12(+0.63%)
May 16, 2005	19.03	19.11	18.72	19.00	705,374	-0.04(-0.21%)
May 13, 2005	18.82	19.08	18.65	19.04	768,227	+0.22(+1.17%)
May 12, 2005	18.64	18.91	18.56	18.82	1,057,264	+0.32(+1.73%)
May 11, 2005	18.50	18.80	18.48	18.50	628,569	-0.02(-0.11%)
May 10, 2005	18.53	18.65	18.15	18.52	629,148	-0.01(-0.05%)
May 09, 2005	17.83	18.53	17.70	18.53	1,047,563	+0.83(+4.69%)
May 06, 2005	18.06	18.22	17.40	17.70	2,964,187	-0.29(-1.61%)
May 05, 2005	18.50	18.72	17.93	17.99	1,443,936	-0.65(-3.49%)
May 04, 2005	19.13	19.21	18.50	18.64	620,507	-0.35(-1.84%)
May 03, 2005	19.10	19.11	18.70	18.99	618,938	-0.20(-1.04%)
May 02, 2005	19.05	19.31	18.90	19.19	340,446	+0.08(+0.42%)
Apr 29, 2005	18.97	19.21	18.52	19.11	410,549	+0.11(+0.58%)
Apr 28, 2005	19.50	19.62	18.76	19.00	633,138	-0.62(-3.16%)
Apr 27, 2005	19.53	19.87	19.47	19.62	402,514	-0.07(-0.36%)
Apr 26, 2005	19.91	20.07	19.63	19.69	330,274	-0.40(-1.99%)
Apr 25, 2005	19.85	20.09	19.60	20.09	567,630	+0.43(+2.19%)
Apr 22, 2005	20.14	20.28	19.41	19.66	454,865	-0.62(-3.06%)
Apr 21, 2005	20.13	20.36	19.99	20.28	582,770	+0.18(+0.90%)
Apr 20, 2005	20.00	20.40	19.83	20.10	584,633	+0.10(+0.50%)
Apr 19, 2005	19.93	20.15	19.63	20.00	782,013	+0.05(+0.25%)
Apr 18, 2005	19.76	20.00	19.42	19.95	934,006	+0.13(+0.66%)
Apr 15, 2005	20.02	20.10	19.70	19.82	887,019	-0.24(-1.20%)
Apr 14, 2005	20.35	20.48	19.81	20.06	586,336	-0.34(-1.67%)
Apr 13, 2005	20.63	20.70	20.26	20.40	398,337	-0.19(-0.92%)
Apr 12, 2005	20.31	20.61	20.00	20.59	706,463	+0.18(+0.88%)
Apr 11, 2005	21.08	21.29	20.36	20.41	722,324	-0.83(-3.91%)
Apr 08, 2005	21.53	21.53	21.15	21.24	329,495	-0.30(-1.39%)
Apr 07, 2005	21.04	21.63	21.03	21.54	467,445	+0.47(+2.23%)
Apr 06, 2005	21.32	22.03	21.05	21.07	551,969	-0.25(-1.17%)
Apr 05, 2005	21.06	21.54	20.99	21.32	726,012	+0.26(+1.23%)
Apr 04, 2005	20.69	21.40	20.69	21.06	513,442	+0.10(+0.48%)

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.