Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	23.63	23.90	23.44	23.61	87,906	+0.00(+0.00%)
Jun 29, 2005	23.63	23.63	23.52	23.61	37,987	+0.09(+0.39%)
Jun 28, 2005	23.55	23.56	23.45	23.52	32,891	+0.02(+0.08%)
Jun 27, 2005	23.63	23.70	23.45	23.50	37,483	-0.13(-0.56%)
Jun 24, 2005	23.59	23.82	23.42	23.63	107,543	+0.06(+0.27%)
Jun 23, 2005	23.59	23.91	23.57	23.57	35,058	-0.31(-1.30%)
Jun 22, 2005	24.43	24.43	23.68	23.88	69,465	-0.23(-0.96%)
Jun 21, 2005	24.18	24.31	23.98	24.11	25,044	-0.06(-0.24%)
Jun 20, 2005	24.51	24.67	24.05	24.17	43,080	-0.38(-1.55%)
Jun 17, 2005	23.63	24.66	23.51	24.55	92,917	+0.92(+3.91%)
Jun 16, 2005	23.09	23.63	23.09	23.63	62,817	+0.43(+1.88%)
Jun 15, 2005	23.24	23.24	22.84	23.19	39,753	+0.08(+0.35%)
Jun 14, 2005	22.80	23.23	22.69	23.11	35,019	+0.30(+1.29%)
Jun 13, 2005	22.48	22.92	22.46	22.82	24,725	+0.21(+0.95%)
Jun 10, 2005	22.61	22.82	22.53	22.60	14,040	-0.11(-0.50%)
Jun 09, 2005	22.62	22.82	22.43	22.72	31,284	-0.08(-0.33%)
Jun 08, 2005	22.52	22.82	22.52	22.79	38,347	+0.23(+1.00%)
Jun 07, 2005	22.71	23.08	22.55	22.57	53,185	-0.02(-0.07%)
Jun 06, 2005	22.56	22.66	22.52	22.58	15,187	+0.00(+0.00%)
Jun 03, 2005	22.33	22.60	21.88	22.58	70,763	+0.43(+1.94%)
Jun 02, 2005	22.15	22.27	21.83	22.15	53,077	+0.08(+0.36%)
Jun 01, 2005	21.94	22.15	21.94	22.07	47,572	+0.13(+0.61%)
May 31, 2005	22.00	22.06	21.76	21.94	99,735	-0.02(-0.07%)
May 27, 2005	22.00	22.02	21.80	21.95	21,249	+0.05(+0.22%)
May 26, 2005	21.67	21.96	21.65	21.90	26,720	+0.06(+0.29%)
May 25, 2005	21.75	21.94	21.72	21.84	14,569	-0.18(-0.80%)
May 24, 2005	21.72	22.02	21.72	22.02	27,373	+0.02(+0.10%)
May 23, 2005	21.78	22.23	21.72	22.00	14,603	+0.18(+0.81%)
May 20, 2005	22.02	22.32	21.78	21.82	35,326	-0.30(-1.34%)
May 19, 2005	22.30	22.38	22.02	22.11	33,219	-0.17(-0.77%)
May 18, 2005	22.36	22.51	22.10	22.29	87,335	+0.19(+0.87%)
May 17, 2005	22.02	22.22	21.74	22.09	51,078	+0.21(+0.98%)
May 16, 2005	22.18	22.22	21.79	21.88	16,178	-0.31(-1.38%)
May 13, 2005	21.86	22.29	21.86	22.18	55,905	+0.05(+0.22%)
May 12, 2005	21.83	22.29	21.83	22.14	43,434	-0.02(-0.10%)
May 11, 2005	21.77	22.16	21.37	22.16	25,625	+0.32(+1.45%)
May 10, 2005	21.79	22.06	21.61	21.84	49,229	-0.17(-0.76%)
May 09, 2005	21.49	22.21	21.49	22.01	45,838	+0.14(+0.64%)
May 06, 2005	22.58	22.99	21.82	21.87	59,045	-0.55(-2.44%)
May 05, 2005	22.37	22.52	22.33	22.41	41,764	+0.13(+0.58%)
May 04, 2005	21.67	22.35	21.67	22.29	45,326	+0.35(+1.59%)
May 03, 2005	21.51	22.16	21.51	21.94	42,546	+0.04(+0.20%)
May 02, 2005	21.44	21.89	21.36	21.89	63,149	+0.63(+2.95%)
Apr 29, 2005	21.64	21.64	21.05	21.27	54,082	+0.08(+0.38%)
Apr 28, 2005	21.70	21.94	21.19	21.19	46,166	-0.58(-2.66%)
Apr 27, 2005	22.04	22.10	21.71	21.77	26,535	-0.01(-0.02%)
Apr 26, 2005	22.18	22.23	21.72	21.77	29,647	-0.41(-1.84%)
Apr 25, 2005	21.64	22.18	21.56	22.18	63,777	+0.39(+1.77%)
Apr 22, 2005	22.10	22.10	21.48	21.79	75,398	-0.31(-1.39%)
Apr 21, 2005	21.87	22.10	21.63	22.10	79,178	+0.59(+2.75%)
Apr 20, 2005	22.10	22.10	21.49	21.51	75,853	-0.59(-2.67%)
Apr 19, 2005	22.12	22.23	21.96	22.10	87,931	+0.01(+0.05%)
Apr 18, 2005	21.94	22.39	21.90	22.09	51,613	+0.50(+2.31%)
Apr 15, 2005	22.16	22.16	21.53	21.59	33,626	+0.00(+0.00%)
Apr 14, 2005	21.51	22.01	21.51	21.59	52,242	-0.07(-0.32%)
Apr 13, 2005	21.74	21.91	21.54	21.66	31,189	-0.44(-1.99%)
Apr 12, 2005	21.48	22.11	21.48	22.10	120,719	+0.47(+2.18%)
Apr 11, 2005	21.88	22.10	21.51	21.63	53,293	+0.05(+0.22%)
Apr 08, 2005	22.19	22.26	21.48	21.58	27,615	-0.76(-3.41%)
Apr 07, 2005	22.71	22.72	22.34	22.34	59,413	-0.37(-1.63%)
Apr 06, 2005	22.55	22.81	22.40	22.71	67,633	+0.24(+1.08%)
Apr 05, 2005	22.07	22.51	22.07	22.47	22,353	+0.39(+1.78%)
Apr 04, 2005	21.92	22.33	21.92	22.08	28,403	+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.