Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	24.09	24.09	23.58	23.58	200	-0.66(-2.72%)
Jun 29, 2005	24.40	24.50	24.02	24.24	7,923	+0.34(+1.42%)
Jun 28, 2005	23.47	24.32	23.47	23.90	4,679	+0.88(+3.82%)
Jun 27, 2005	22.50	23.50	22.50	23.02	8,997	+0.74(+3.32%)
Jun 24, 2005	24.00	24.00	22.28	22.28	29,370	-1.47(-6.19%)
Jun 23, 2005	23.76	23.76	23.75	23.75	200	-0.27(-1.12%)
Jun 22, 2005	24.18	24.85	24.00	24.02	4,684	-0.06(-0.25%)
Jun 21, 2005	24.55	24.89	24.06	24.08	4,859	-0.62(-2.51%)
Jun 20, 2005	24.51	25.00	24.28	24.70	5,600	-0.08(-0.32%)
Jun 17, 2005	24.78	24.78	24.78	24.78	0	+0.00(+0.00%)
Jun 16, 2005	24.75	24.93	24.75	24.78	15,100	+0.03(+0.12%)
Jun 15, 2005	24.50	24.75	24.25	24.75	900	+0.15(+0.61%)
Jun 14, 2005	24.68	24.93	24.45	24.60	4,688	-0.01(-0.04%)
Jun 13, 2005	24.50	24.61	24.50	24.61	2,300	-0.29(-1.16%)
Jun 10, 2005	24.76	25.00	24.76	24.90	925	-0.05(-0.20%)
Jun 09, 2005	24.75	25.04	24.65	24.95	4,800	-0.09(-0.36%)
Jun 08, 2005	25.04	25.04	25.04	25.04	2,000	+0.04(+0.16%)
Jun 07, 2005	24.51	25.00	24.51	25.00	3,500	+0.38(+1.54%)
Jun 06, 2005	24.34	24.91	24.11	24.62	1,500	+0.18(+0.74%)
Jun 03, 2005	24.44	24.44	24.44	24.44	0	+0.00(+0.00%)
Jun 02, 2005	24.05	24.44	24.05	24.44	300	-0.25(-1.01%)
Jun 01, 2005	24.69	24.69	24.69	24.69	0	+0.00(+0.00%)
May 31, 2005	24.59	24.69	24.59	24.69	330	-0.26(-1.04%)
May 27, 2005	24.95	24.95	24.85	24.95	8,700	+0.10(+0.40%)
May 26, 2005	23.68	25.00	23.68	24.85	8,300	+1.35(+5.74%)
May 25, 2005	23.00	23.50	23.00	23.50	3,115	+0.09(+0.38%)
May 24, 2005	23.18	23.49	23.18	23.41	500	-0.16(-0.68%)
May 23, 2005	23.68	23.87	23.25	23.57	4,400	-0.30(-1.26%)
May 20, 2005	23.28	24.80	23.24	23.87	3,800	+0.08(+0.34%)
May 19, 2005	23.34	24.20	23.34	23.79	2,400	-0.30(-1.24%)
May 18, 2005	23.70	24.20	23.70	24.09	14,600	+0.39(+1.64%)
May 17, 2005	23.64	23.78	23.63	23.70	2,959	+0.24(+1.02%)
May 16, 2005	22.50	23.48	22.33	23.46	4,530	+0.47(+2.04%)
May 13, 2005	22.33	23.21	22.33	22.99	16,200	-0.01(-0.04%)
May 12, 2005	23.40	23.40	23.00	23.00	27,392	-0.28(-1.20%)
May 11, 2005	23.10	23.50	23.00	23.28	2,616	-0.24(-1.02%)
May 10, 2005	23.75	23.98	23.52	23.52	12,225	-0.14(-0.59%)
May 09, 2005	23.75	23.75	23.35	23.66	1,300	-0.09(-0.38%)
May 06, 2005	23.40	23.75	23.40	23.75	200	-0.23(-0.96%)
May 05, 2005	24.00	24.00	23.98	23.98	1,000	-0.01(-0.04%)
May 04, 2005	24.00	24.00	23.52	23.99	973	-0.01(-0.04%)
May 03, 2005	24.29	24.29	23.84	24.00	1,174	+0.20(+0.84%)
May 02, 2005	23.80	24.26	23.80	23.80	1,100	+0.14(+0.59%)
Apr 29, 2005	23.30	23.66	23.30	23.66	300	+0.36(+1.55%)
Apr 28, 2005	24.14	24.14	23.30	23.30	1,300	-0.57(-2.39%)
Apr 27, 2005	24.09	24.10	23.85	23.87	700	-0.13(-0.54%)
Apr 26, 2005	23.89	24.11	23.17	24.00	8,765	+0.17(+0.71%)
Apr 25, 2005	24.25	24.50	23.51	23.83	12,483	+0.35(+1.49%)
Apr 22, 2005	24.24	24.24	23.48	23.48	5,005	-0.36(-1.51%)
Apr 21, 2005	23.72	23.84	23.37	23.84	3,100	+0.47(+2.01%)
Apr 20, 2005	23.41	23.41	23.37	23.37	457	+0.00(+0.00%)
Apr 19, 2005	23.38	23.90	23.35	23.37	10,451	-0.18(-0.76%)
Apr 18, 2005	23.94	23.94	23.55	23.55	600	-0.38(-1.59%)
Apr 15, 2005	24.00	24.25	23.51	23.93	10,260	-0.07(-0.29%)
Apr 14, 2005	24.00	24.09	24.00	24.00	1,094	-0.05(-0.21%)
Apr 13, 2005	24.06	24.06	24.05	24.05	1,900	-0.14(-0.58%)
Apr 12, 2005	24.29	24.29	23.40	24.19	5,528	+0.17(+0.71%)
Apr 11, 2005	24.00	24.40	24.00	24.02	5,803	+0.02(+0.08%)
Apr 08, 2005	24.31	24.34	23.81	24.00	1,700	-0.50(-2.04%)
Apr 07, 2005	24.69	24.69	24.49	24.50	900	-0.12(-0.49%)
Apr 06, 2005	24.21	24.69	24.16	24.62	1,000	-0.28(-1.12%)
Apr 05, 2005	24.95	24.95	24.45	24.90	6,900	+0.15(+0.61%)
Apr 04, 2005	24.82	24.82	24.11	24.75	1,380	+0.74(+3.08%)

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.