Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	21.87	21.91	21.52	21.60	180,709	-0.43(-1.95%)
Jun 29, 2005	21.70	22.03	21.64	22.03	160,543	+0.20(+0.92%)
Jun 28, 2005	21.17	21.85	21.06	21.83	167,959	+0.65(+3.09%)
Jun 27, 2005	21.27	21.31	21.03	21.18	142,199	-0.17(-0.79%)
Jun 24, 2005	21.21	21.56	21.06	21.35	571,401	-0.06(-0.29%)
Jun 23, 2005	21.88	21.91	21.28	21.41	145,192	-0.55(-2.49%)
Jun 22, 2005	21.68	22.00	21.52	21.95	189,166	+0.34(+1.56%)
Jun 21, 2005	21.27	21.79	21.27	21.61	135,304	+0.28(+1.30%)
Jun 20, 2005	21.72	21.78	21.33	21.34	218,308	-0.52(-2.39%)
Jun 17, 2005	21.79	21.98	21.60	21.86	341,513	-0.01(-0.04%)
Jun 16, 2005	21.80	21.90	21.71	21.87	327,592	+0.02(+0.07%)
Jun 15, 2005	21.66	21.87	21.56	21.85	483,192	+0.14(+0.64%)
Jun 14, 2005	21.06	21.75	20.75	21.71	1,068,644	-0.31(-1.40%)
Jun 13, 2005	21.55	22.14	21.33	22.02	311,460	+0.38(+1.78%)
Jun 10, 2005	21.45	21.68	21.14	21.64	482,282	+0.05(+0.21%)
Jun 09, 2005	20.88	21.75	20.56	21.59	314,712	+0.65(+3.12%)
Jun 08, 2005	21.21	21.45	20.92	20.94	214,145	-0.28(-1.30%)
Jun 07, 2005	21.14	21.40	21.14	21.21	164,446	+0.09(+0.44%)
Jun 06, 2005	20.95	21.18	20.93	21.12	128,409	+0.06(+0.29%)
Jun 03, 2005	21.05	21.18	21.00	21.06	231,578	-0.03(-0.15%)
Jun 02, 2005	20.95	21.16	20.72	21.09	254,866	+0.12(+0.55%)
Jun 01, 2005	21.06	21.18	20.88	20.98	146,102	-0.16(-0.76%)
May 31, 2005	20.82	21.14	20.82	21.14	208,160	+0.19(+0.92%)
May 27, 2005	21.06	21.29	20.90	20.95	78,840	-0.12(-0.55%)
May 26, 2005	21.01	21.14	20.95	21.06	154,689	+0.05(+0.26%)
May 25, 2005	21.29	21.29	20.95	21.01	128,669	-0.28(-1.34%)
May 24, 2005	21.25	21.45	21.21	21.29	171,212	-0.12(-0.54%)
May 23, 2005	20.46	21.43	20.46	21.41	391,732	+0.95(+4.62%)
May 20, 2005	20.38	20.52	20.30	20.46	222,081	+0.13(+0.64%)
May 19, 2005	20.41	20.52	20.27	20.33	205,038	-0.08(-0.38%)
May 18, 2005	20.39	20.49	20.32	20.41	254,736	+0.06(+0.30%)
May 17, 2005	20.14	20.38	20.10	20.35	263,973	+0.17(+0.84%)
May 16, 2005	19.42	20.31	19.42	20.18	102,779	+0.71(+3.63%)
May 13, 2005	19.60	20.02	19.29	19.47	107,072	-0.15(-0.74%)
May 12, 2005	19.98	20.20	19.53	19.62	106,422	-0.34(-1.69%)
May 11, 2005	20.06	20.10	19.83	19.95	196,321	-0.02(-0.12%)
May 10, 2005	20.11	20.11	19.64	19.98	112,276	-0.16(-0.80%)
May 09, 2005	20.10	20.29	19.98	20.14	176,806	+0.16(+0.81%)
May 06, 2005	20.02	20.05	19.72	19.98	85,736	+0.03(+0.15%)
May 05, 2005	19.94	20.06	19.68	19.95	84,435	-0.02(-0.12%)
May 04, 2005	19.60	20.13	19.60	19.97	151,046	+0.37(+1.88%)
May 03, 2005	19.75	19.88	19.52	19.60	125,416	-0.28(-1.39%)
May 02, 2005	20.02	20.06	19.75	19.88	157,941	-0.01(-0.04%)
Apr 29, 2005	19.39	19.91	19.14	19.88	180,839	+0.51(+2.62%)
Apr 28, 2005	19.58	19.58	19.12	19.38	87,817	-0.18(-0.94%)
Apr 27, 2005	19.88	19.88	19.48	19.56	111,105	-0.45(-2.23%)
Apr 26, 2005	19.97	20.25	19.87	20.01	251,874	+0.04(+0.19%)
Apr 25, 2005	20.05	20.25	19.88	19.97	308,988	-0.08(-0.42%)
Apr 22, 2005	20.02	20.12	19.86	20.05	463,677	+0.09(+0.46%)
Apr 21, 2005	19.63	20.29	19.56	19.96	261,892	+0.33(+1.68%)
Apr 20, 2005	19.56	19.81	19.40	19.63	317,965	+0.22(+1.15%)
Apr 19, 2005	18.91	19.55	18.91	19.41	441,690	+0.52(+2.73%)
Apr 18, 2005	20.71	20.71	18.38	18.89	322,779	+0.05(+0.29%)
Apr 15, 2005	18.45	18.91	18.45	18.84	401,099	-0.18(-0.97%)
Apr 14, 2005	19.83	19.85	18.95	19.02	213,755	-0.65(-3.32%)
Apr 13, 2005	19.98	20.00	19.58	19.68	147,403	-0.30(-1.50%)
Apr 12, 2005	20.14	20.18	19.53	19.98	169,000	-0.16(-0.80%)
Apr 11, 2005	20.21	20.29	19.97	20.14	266,055	-0.02(-0.08%)
Apr 08, 2005	20.33	20.33	20.11	20.15	110,975	-0.02(-0.11%)
Apr 07, 2005	20.10	20.31	20.08	20.18	78,710	+0.02(+0.08%)
Apr 06, 2005	20.03	20.22	20.03	20.16	104,080	+0.05(+0.27%)
Apr 05, 2005	19.83	20.18	19.83	20.11	200,224	+0.16(+0.81%)
Apr 04, 2005	19.72	20.32	19.69	19.95	377,031	+0.22(+1.13%)

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.