Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	25.42	25.66	24.82	25.24	4,936	-0.12(-0.46%)
Jun 29, 2005	24.96	25.63	24.77	25.35	4,816	+0.15(+0.60%)
Jun 28, 2005	23.87	25.41	23.61	25.20	17,808	+1.12(+4.64%)
Jun 27, 2005	25.62	25.96	23.72	24.08	33,186	-1.62(-6.31%)
Jun 24, 2005	25.87	26.93	25.33	25.71	497,866	-0.10(-0.39%)
Jun 23, 2005	26.88	26.88	25.58	25.81	12,814	-1.12(-4.15%)
Jun 22, 2005	27.26	27.26	26.80	26.92	6,666	-0.30(-1.11%)
Jun 21, 2005	27.38	27.39	27.11	27.23	11,200	-0.49(-1.76%)
Jun 20, 2005	27.22	27.72	27.22	27.71	7,020	-0.22(-0.78%)
Jun 17, 2005	27.93	27.93	27.72	27.93	6,566	+0.21(+0.76%)
Jun 16, 2005	27.30	27.93	27.08	27.72	13,375	+0.17(+0.61%)
Jun 15, 2005	27.41	27.95	27.30	27.55	27,026	-0.36(-1.29%)
Jun 14, 2005	27.39	27.92	27.39	27.92	9,171	+0.04(+0.15%)
Jun 13, 2005	27.72	27.87	27.43	27.87	6,698	+0.01(+0.03%)
Jun 10, 2005	27.85	27.93	27.39	27.86	12,432	-0.03(-0.12%)
Jun 09, 2005	27.81	27.91	27.52	27.90	12,856	+0.21(+0.76%)
Jun 08, 2005	27.64	27.93	27.47	27.69	12,868	+0.29(+1.07%)
Jun 07, 2005	27.97	28.56	27.39	27.39	16,191	-0.58(-2.07%)
Jun 06, 2005	27.39	27.97	27.39	27.97	7,785	+0.21(+0.76%)
Jun 03, 2005	27.72	27.76	27.68	27.76	2,592	+0.06(+0.21%)
Jun 02, 2005	27.55	27.71	27.48	27.71	10,997	+0.15(+0.55%)
Jun 01, 2005	27.30	27.55	27.27	27.55	5,826	+0.25(+0.92%)
May 31, 2005	26.87	27.30	26.87	27.30	4,838	+0.03(+0.09%)
May 27, 2005	26.11	27.34	26.11	27.28	9,050	+1.20(+4.61%)
May 26, 2005	26.04	26.08	25.79	26.08	5,309	+0.03(+0.13%)
May 25, 2005	25.62	26.04	25.62	26.04	5,612	+0.46(+1.81%)
May 24, 2005	25.45	25.62	24.47	25.58	21,784	+0.81(+3.26%)
May 23, 2005	23.98	24.78	23.94	24.77	3,289	+0.00(+0.00%)
May 20, 2005	24.78	24.78	24.51	24.77	2,723	-0.01(-0.03%)
May 19, 2005	24.10	24.78	23.49	24.78	17,646	+0.00(+0.00%)
May 18, 2005	25.12	25.43	24.77	24.78	6,904	-0.20(-0.81%)
May 17, 2005	23.73	25.14	23.27	24.98	10,184	+1.48(+6.31%)
May 16, 2005	24.19	24.19	23.31	23.50	8,481	+4.15(+21.42%)
May 13, 2005	19.49	19.49	19.34	19.36	14,582	+0.02(+0.11%)
May 12, 2005	19.30	19.36	18.82	19.33	7,861	+0.03(+0.17%)
May 11, 2005	19.09	19.36	18.93	19.30	9,813	+0.03(+0.14%)
May 10, 2005	18.82	19.32	18.82	19.27	5,117	+0.46(+2.43%)
May 09, 2005	18.55	18.82	18.55	18.82	7,588	+0.27(+1.45%)
May 06, 2005	18.28	18.55	18.15	18.55	8,289	+0.27(+1.47%)
May 05, 2005	18.15	18.28	18.11	18.28	8,560	+0.16(+0.89%)
May 04, 2005	17.74	18.12	17.53	18.12	6,268	+0.13(+0.75%)
May 03, 2005	17.20	17.98	17.20	17.98	12,417	+0.43(+2.45%)
May 02, 2005	17.49	17.55	17.26	17.55	4,627	+0.20(+1.18%)
Apr 29, 2005	17.21	17.35	17.21	17.35	743	-0.18(-1.01%)
Apr 28, 2005	17.69	17.69	17.53	17.53	892	+0.00(+0.00%)
Apr 27, 2005	17.53	17.53	17.44	17.53	3,757	-0.03(-0.15%)
Apr 26, 2005	17.55	17.55	17.47	17.55	1,011	-0.12(-0.67%)
Apr 25, 2005	17.74	17.74	17.07	17.67	2,316	+0.65(+3.79%)
Apr 22, 2005	16.94	17.03	16.84	17.03	821	-0.15(-0.88%)
Apr 21, 2005	17.18	17.18	17.18	17.18	595	+0.33(+1.98%)
Apr 20, 2005	16.84	16.84	16.84	16.84	297	-0.07(-0.41%)
Apr 19, 2005	16.64	16.97	16.64	16.91	1,130	+0.27(+1.65%)
Apr 18, 2005	16.64	16.64	16.64	16.64	970	-0.03(-0.16%)
Apr 15, 2005	16.80	16.80	16.67	16.67	3,212	-0.13(-0.80%)
Apr 14, 2005	16.80	16.80	16.80	16.80	0	+0.00(+0.00%)
Apr 13, 2005	16.80	16.80	16.80	16.80	0	+0.00(+0.00%)
Apr 12, 2005	16.80	16.80	16.80	16.80	446	+0.00(+0.00%)
Apr 11, 2005	16.80	16.80	16.80	16.80	212	+0.00(+0.00%)
Apr 08, 2005	16.80	16.80	16.67	16.80	3,597	+0.13(+0.77%)
Apr 07, 2005	16.67	16.67	16.67	16.67	297	-0.26(-1.56%)
Apr 06, 2005	17.07	17.07	16.94	16.94	2,008	-0.27(-1.56%)
Apr 05, 2005	17.20	17.20	17.20	17.20	297	-0.13(-0.78%)
Apr 04, 2005	17.34	17.34	17.34	17.34	595	+0.27(+1.57%)

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.