Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	17.86	17.95	17.66	17.66	12,664,992	-0.10(-0.57%)
Jun 29, 2005	18.01	18.10	17.75	17.77	10,033,213	-0.21(-1.17%)
Jun 28, 2005	17.93	18.13	17.90	17.98	8,049,129	+0.05(+0.28%)
Jun 27, 2005	17.95	18.12	17.91	17.93	5,518,361	-0.08(-0.42%)
Jun 24, 2005	18.19	18.26	17.96	18.00	11,065,628	-0.18(-1.02%)
Jun 23, 2005	18.43	18.52	18.18	18.19	10,777,049	-0.29(-1.55%)
Jun 22, 2005	18.63	18.64	18.43	18.47	6,729,548	-0.01(-0.07%)
Jun 21, 2005	18.43	18.57	18.36	18.49	9,206,590	-0.01(-0.07%)
Jun 20, 2005	18.36	18.56	18.33	18.50	5,934,344	+0.04(+0.21%)
Jun 17, 2005	18.71	18.71	18.45	18.46	11,578,694	-0.08(-0.45%)
Jun 16, 2005	18.47	18.58	18.42	18.54	7,706,352	+0.11(+0.62%)
Jun 15, 2005	18.65	18.70	18.33	18.43	10,687,977	-0.22(-1.19%)
Jun 14, 2005	18.56	18.82	18.56	18.65	7,694,413	+0.12(+0.65%)
Jun 13, 2005	18.52	18.75	18.40	18.53	12,822,556	-0.27(-1.42%)
Jun 10, 2005	18.52	18.80	18.45	18.80	12,548,900	+0.35(+1.90%)
Jun 09, 2005	18.61	18.63	18.30	18.45	13,028,976	-0.16(-0.86%)
Jun 08, 2005	18.82	18.88	18.57	18.61	17,683,956	-0.22(-1.15%)
Jun 07, 2005	19.32	19.41	18.66	18.82	18,456,538	-0.53(-2.76%)
Jun 06, 2005	19.36	19.38	19.22	19.36	6,384,415	-0.06(-0.33%)
Jun 03, 2005	19.76	19.78	19.40	19.42	5,992,311	-0.39(-1.96%)
Jun 02, 2005	19.66	19.87	19.61	19.81	4,972,463	+0.06(+0.32%)
Jun 01, 2005	19.63	19.83	19.54	19.75	6,634,821	+0.05(+0.26%)
May 31, 2005	19.84	19.84	19.69	19.70	8,721,173	-0.20(-1.02%)
May 27, 2005	19.99	19.99	19.84	19.90	4,606,123	-0.14(-0.70%)
May 26, 2005	19.73	20.05	19.71	20.04	7,928,796	+0.38(+1.91%)
May 25, 2005	19.65	19.73	19.59	19.66	5,910,465	+0.01(+0.06%)
May 24, 2005	19.85	19.92	19.52	19.65	8,136,159	-0.29(-1.44%)
May 23, 2005	19.64	20.05	19.64	19.94	7,013,572	+0.24(+1.23%)
May 20, 2005	19.67	19.82	19.56	19.70	6,314,351	-0.02(-0.10%)
May 19, 2005	19.62	19.75	19.51	19.71	7,867,058	+0.25(+1.28%)
May 18, 2005	19.19	19.52	19.15	19.47	8,167,420	+0.39(+2.04%)
May 17, 2005	19.03	19.14	18.87	19.08	5,387,974	+0.06(+0.30%)
May 16, 2005	18.91	19.10	18.84	19.02	6,066,302	+0.15(+0.78%)
May 13, 2005	18.87	18.99	18.78	18.87	7,014,201	-0.08(-0.44%)
May 12, 2005	19.09	19.15	18.95	18.96	7,641,630	-0.04(-0.23%)
May 11, 2005	19.10	19.19	18.91	19.00	9,080,445	-0.16(-0.83%)
May 10, 2005	19.07	19.30	18.97	19.16	7,067,926	-0.01(-0.07%)
May 09, 2005	18.91	19.19	18.84	19.17	9,529,102	+0.47(+2.52%)
May 06, 2005	19.07	19.13	18.70	18.70	9,867,166	-0.36(-1.87%)
May 05, 2005	19.22	19.28	18.94	19.06	7,388,239	-0.12(-0.63%)
May 04, 2005	18.96	19.26	18.93	19.18	7,586,647	+0.21(+1.11%)
May 03, 2005	18.92	19.10	18.84	18.97	10,744,373	+0.15(+0.78%)
May 02, 2005	18.54	18.84	18.54	18.82	7,911,201	+0.17(+0.89%)
Apr 29, 2005	18.85	18.96	18.53	18.66	11,872,458	-0.19(-1.01%)
Apr 28, 2005	19.00	19.19	18.85	18.85	8,354,832	-0.35(-1.82%)
Apr 27, 2005	19.01	19.35	18.96	19.20	7,534,021	+0.10(+0.53%)
Apr 26, 2005	19.19	19.27	19.05	19.10	7,346,295	-0.18(-0.92%)
Apr 25, 2005	19.07	19.40	18.91	19.28	8,121,549	+0.14(+0.73%)
Apr 22, 2005	19.42	19.51	18.94	19.14	12,994,730	+0.13(+0.70%)
Apr 21, 2005	19.27	19.42	18.79	19.00	10,250,630	-0.06(-0.30%)
Apr 20, 2005	19.15	19.28	18.91	19.06	8,275,343	-0.15(-0.80%)
Apr 19, 2005	19.16	19.26	19.02	19.21	8,046,458	+0.05(+0.27%)
Apr 18, 2005	19.19	19.24	18.70	19.16	13,298,077	-0.13(-0.66%)
Apr 15, 2005	19.49	19.54	19.19	19.29	10,228,166	-0.29(-1.50%)
Apr 14, 2005	19.94	19.95	19.57	19.58	7,204,911	-0.29(-1.47%)
Apr 13, 2005	20.00	20.31	19.86	19.87	14,700,445	+0.20(+1.04%)
Apr 12, 2005	19.48	19.77	19.29	19.67	8,684,099	+0.06(+0.32%)
Apr 11, 2005	19.72	19.76	19.43	19.61	7,692,842	-0.22(-1.09%)
Apr 08, 2005	20.04	20.23	19.80	19.82	5,373,365	-0.21(-1.05%)
Apr 07, 2005	19.98	20.11	19.83	20.03	6,151,917	-0.01(-0.06%)
Apr 06, 2005	19.82	20.18	19.73	20.05	6,850,038	+0.18(+0.90%)
Apr 05, 2005	19.65	19.92	19.61	19.87	5,723,211	+0.14(+0.71%)
Apr 04, 2005	19.78	19.82	19.51	19.73	9,204,548	-0.01(-0.03%)

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.