Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	18.71	18.85	18.50	18.55	157,144	-0.19(-1.03%)
Jun 29, 2005	18.51	18.80	18.31	18.74	655,109	+0.09(+0.50%)
Jun 28, 2005	17.60	18.65	17.56	18.65	344,428	+1.03(+5.85%)
Jun 27, 2005	17.42	17.93	17.35	17.62	300,923	+0.19(+1.10%)
Jun 24, 2005	18.03	18.14	17.25	17.42	660,566	-0.64(-3.54%)
Jun 23, 2005	18.46	18.67	17.94	18.06	359,112	-0.60(-3.24%)
Jun 22, 2005	18.60	18.79	18.60	18.67	239,134	+0.09(+0.50%)
Jun 21, 2005	18.80	18.85	18.51	18.58	349,844	-0.25(-1.32%)
Jun 20, 2005	18.90	19.02	18.81	18.83	245,741	-0.17(-0.90%)
Jun 17, 2005	19.17	19.19	18.88	19.00	654,122	-0.03(-0.15%)
Jun 16, 2005	19.31	19.31	18.83	19.02	223,477	-0.19(-0.98%)
Jun 15, 2005	19.36	19.38	19.04	19.21	149,300	-0.11(-0.57%)
Jun 14, 2005	19.34	19.47	19.17	19.32	270,354	-0.07(-0.37%)
Jun 13, 2005	19.64	19.64	19.27	19.39	183,864	-0.13(-0.66%)
Jun 10, 2005	20.06	20.10	19.34	19.52	222,407	-0.46(-2.31%)
Jun 09, 2005	19.93	20.36	19.83	19.98	377,617	-0.10(-0.50%)
Jun 08, 2005	19.84	20.15	19.63	20.08	285,930	+0.50(+2.58%)
Jun 07, 2005	19.91	19.91	18.92	19.58	422,191	-0.18(-0.90%)
Jun 06, 2005	18.95	19.85	18.58	19.76	959,640	+1.98(+11.12%)
Jun 03, 2005	18.13	18.16	17.67	17.78	212,916	-0.38(-2.08%)
Jun 02, 2005	18.36	18.36	17.99	18.16	306,744	-0.17(-0.93%)
Jun 01, 2005	17.67	18.33	17.65	18.33	232,903	+0.47(+2.63%)
May 31, 2005	18.10	18.11	17.64	17.86	801,961	-0.26(-1.41%)
May 27, 2005	17.64	18.19	17.64	18.11	126,209	+0.26(+1.47%)
May 26, 2005	17.92	17.99	17.68	17.85	183,763	-0.04(-0.24%)
May 25, 2005	17.67	18.24	17.43	17.89	265,412	+0.11(+0.60%)
May 24, 2005	17.67	17.85	17.58	17.79	242,968	-0.03(-0.16%)
May 23, 2005	18.16	18.40	17.67	17.82	366,343	-0.53(-2.91%)
May 20, 2005	18.20	18.44	17.86	18.35	114,261	+0.18(+1.02%)
May 19, 2005	18.29	18.46	18.02	18.16	296,220	-0.11(-0.62%)
May 18, 2005	18.23	18.38	17.92	18.28	486,218	+0.19(+1.06%)
May 17, 2005	18.43	18.58	17.91	18.09	643,381	-0.54(-2.90%)
May 16, 2005	18.29	18.63	18.14	18.63	585,871	+0.20(+1.08%)
May 13, 2005	18.61	19.08	18.24	18.43	317,733	-0.38(-2.04%)
May 12, 2005	18.90	19.12	18.64	18.81	431,756	+0.09(+0.49%)
May 11, 2005	18.48	18.88	18.14	18.72	415,291	+0.40(+2.17%)
May 10, 2005	18.36	18.46	18.19	18.32	456,264	-0.02(-0.12%)
May 09, 2005	18.42	18.45	18.08	18.34	612,215	-0.11(-0.60%)
May 06, 2005	18.62	18.72	18.38	18.45	425,061	-0.09(-0.48%)
May 05, 2005	18.67	18.88	18.18	18.54	777,146	+0.01(+0.08%)
May 04, 2005	19.13	19.16	18.46	18.53	625,209	-0.70(-3.63%)
May 03, 2005	18.66	19.49	18.49	19.22	746,081	+0.35(+1.85%)
May 02, 2005	18.30	19.36	18.11	18.88	1,057,206	+0.48(+2.63%)
Apr 29, 2005	18.93	19.20	17.96	18.39	1,144,572	-0.53(-2.82%)
Apr 28, 2005	21.59	21.59	18.88	18.93	2,731,417	-3.60(-15.98%)
Apr 27, 2005	22.69	22.69	22.27	22.52	379,251	-0.27(-1.19%)
Apr 26, 2005	23.83	23.85	22.70	22.79	291,262	-0.82(-3.49%)
Apr 25, 2005	22.88	23.70	22.87	23.62	392,090	+0.86(+3.78%)
Apr 22, 2005	23.38	23.38	22.55	22.76	147,045	-0.49(-2.11%)
Apr 21, 2005	22.69	23.36	21.91	23.25	287,388	+0.60(+2.64%)
Apr 20, 2005	22.79	22.89	22.51	22.65	337,162	-0.33(-1.42%)
Apr 19, 2005	23.11	23.24	22.64	22.98	438,948	+0.00(+0.02%)
Apr 18, 2005	22.91	23.30	22.46	22.98	214,163	+0.10(+0.42%)
Apr 15, 2005	23.39	23.55	22.59	22.88	212,861	-0.51(-2.19%)
Apr 14, 2005	24.41	24.41	23.35	23.39	254,717	-0.84(-3.46%)
Apr 13, 2005	24.85	24.85	23.96	24.23	138,549	-0.55(-2.24%)
Apr 12, 2005	24.89	25.01	23.97	24.79	259,180	-0.11(-0.43%)
Apr 11, 2005	24.94	24.95	24.54	24.89	356,796	-0.05(-0.20%)
Apr 08, 2005	25.03	25.15	24.86	24.94	139,313	-0.34(-1.35%)
Apr 07, 2005	25.07	25.33	24.79	25.28	124,137	+0.10(+0.40%)
Apr 06, 2005	25.70	25.91	25.13	25.18	269,157	-0.36(-1.39%)
Apr 05, 2005	25.58	25.70	25.11	25.54	253,997	+0.15(+0.59%)
Apr 04, 2005	26.31	26.31	25.08	25.39	411,519	-0.80(-3.07%)

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.