Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	24.39	24.66	24.19	24.37	85,175	+0.00(+0.00%)
Jun 29, 2005	24.39	24.39	24.27	24.37	36,807	+0.09(+0.39%)
Jun 28, 2005	24.30	24.32	24.20	24.28	31,869	+0.02(+0.08%)
Jun 27, 2005	24.39	24.46	24.20	24.26	36,318	-0.14(-0.56%)
Jun 24, 2005	24.34	24.58	24.17	24.39	104,202	+0.07(+0.27%)
Jun 23, 2005	24.34	24.67	24.33	24.33	33,969	-0.32(-1.30%)
Jun 22, 2005	25.21	25.21	24.44	24.65	67,307	-0.24(-0.96%)
Jun 21, 2005	24.96	25.08	24.75	24.88	24,266	-0.06(-0.24%)
Jun 20, 2005	25.30	25.46	24.82	24.95	41,742	-0.39(-1.55%)
Jun 17, 2005	24.39	25.46	24.26	25.34	90,031	+0.95(+3.91%)
Jun 16, 2005	23.83	24.39	23.83	24.39	60,866	+0.45(+1.88%)
Jun 15, 2005	23.99	23.99	23.57	23.94	38,518	+0.08(+0.35%)
Jun 14, 2005	23.53	23.98	23.42	23.85	33,931	+0.30(+1.29%)
Jun 13, 2005	23.21	23.65	23.18	23.55	23,957	+0.22(+0.95%)
Jun 10, 2005	23.33	23.55	23.25	23.33	13,604	-0.12(-0.50%)
Jun 09, 2005	23.34	23.55	23.14	23.44	30,312	-0.08(-0.33%)
Jun 08, 2005	23.24	23.55	23.24	23.52	37,156	+0.23(+1.00%)
Jun 07, 2005	23.44	23.82	23.28	23.29	51,532	-0.02(-0.07%)
Jun 06, 2005	23.28	23.38	23.25	23.31	14,715	+0.00(+0.00%)
Jun 03, 2005	23.05	23.33	22.58	23.31	68,565	+0.44(+1.94%)
Jun 02, 2005	22.86	22.98	22.53	22.86	51,428	+0.08(+0.36%)
Jun 01, 2005	22.64	22.86	22.64	22.78	46,094	+0.14(+0.61%)
May 31, 2005	22.71	22.77	22.46	22.64	96,636	-0.02(-0.07%)
May 27, 2005	22.70	22.72	22.50	22.66	20,588	+0.05(+0.22%)
May 26, 2005	22.36	22.67	22.34	22.61	25,889	+0.07(+0.30%)
May 25, 2005	22.45	22.65	22.42	22.54	14,116	-0.18(-0.80%)
May 24, 2005	22.42	22.72	22.42	22.72	26,523	+0.02(+0.10%)
May 23, 2005	22.48	22.94	22.42	22.70	14,149	+0.18(+0.81%)
May 20, 2005	22.73	23.03	22.48	22.52	34,229	-0.30(-1.34%)
May 19, 2005	23.02	23.09	22.72	22.82	32,186	-0.18(-0.77%)
May 18, 2005	23.08	23.23	22.81	23.00	84,621	+0.20(+0.88%)
May 17, 2005	22.72	22.93	22.44	22.80	49,492	+0.22(+0.98%)
May 16, 2005	22.90	22.93	22.49	22.58	15,675	-0.32(-1.38%)
May 13, 2005	22.56	23.00	22.56	22.90	54,168	+0.05(+0.22%)
May 12, 2005	22.54	23.00	22.54	22.85	42,085	-0.02(-0.10%)
May 11, 2005	22.47	22.87	22.06	22.87	24,829	+0.33(+1.45%)
May 10, 2005	22.49	22.77	22.31	22.54	47,700	-0.17(-0.76%)
May 09, 2005	22.18	22.92	22.18	22.71	44,414	+0.14(+0.64%)
May 06, 2005	23.31	23.73	22.52	22.57	57,210	-0.57(-2.44%)
May 05, 2005	23.08	23.24	23.05	23.13	40,466	+0.13(+0.58%)
May 04, 2005	22.36	23.07	22.36	23.00	43,918	+0.36(+1.59%)
May 03, 2005	22.20	22.87	22.20	22.64	41,224	+0.04(+0.20%)
May 02, 2005	22.12	22.60	22.04	22.60	61,187	+0.65(+2.95%)
Apr 29, 2005	22.34	22.34	21.73	21.95	52,402	+0.08(+0.38%)
Apr 28, 2005	22.39	22.64	21.86	21.86	44,732	-0.60(-2.66%)
Apr 27, 2005	22.75	22.81	22.40	22.46	25,711	-0.01(-0.02%)
Apr 26, 2005	22.89	22.95	22.41	22.47	28,726	-0.42(-1.84%)
Apr 25, 2005	22.33	22.90	22.25	22.89	61,795	+0.40(+1.77%)
Apr 22, 2005	22.81	22.81	22.17	22.49	73,056	-0.32(-1.39%)
Apr 21, 2005	22.57	22.81	22.32	22.81	76,719	+0.61(+2.75%)
Apr 20, 2005	22.81	22.81	22.17	22.20	73,496	-0.61(-2.67%)
Apr 19, 2005	22.83	22.94	22.67	22.81	85,199	+0.01(+0.05%)
Apr 18, 2005	22.64	23.11	22.60	22.80	50,009	+0.52(+2.31%)
Apr 15, 2005	22.87	22.87	22.22	22.28	32,582	+0.00(+0.00%)
Apr 14, 2005	22.20	22.71	22.20	22.28	50,619	-0.07(-0.32%)
Apr 13, 2005	22.44	22.61	22.23	22.35	30,220	-0.45(-1.99%)
Apr 12, 2005	22.17	22.82	22.17	22.81	116,969	+0.49(+2.19%)
Apr 11, 2005	22.58	22.81	22.20	22.32	51,637	+0.05(+0.22%)
Apr 08, 2005	22.91	22.97	22.17	22.27	26,757	-0.79(-3.41%)
Apr 07, 2005	23.44	23.45	23.06	23.06	57,568	-0.38(-1.63%)
Apr 06, 2005	23.28	23.54	23.12	23.44	65,532	+0.25(+1.08%)
Apr 05, 2005	22.78	23.23	22.78	23.19	21,658	+0.40(+1.78%)
Apr 04, 2005	22.62	23.05	22.62	22.78	27,521	+0.01(+0.05%)

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.