Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	24.59	24.85	24.37	24.37	197,198	-0.21(-0.84%)
Jun 29, 2005	24.19	24.68	24.11	24.58	148,055	+0.32(+1.32%)
Jun 28, 2005	23.88	24.29	23.83	24.26	191,180	+0.33(+1.37%)
Jun 27, 2005	23.87	24.08	23.67	23.93	168,489	+0.06(+0.27%)
Jun 24, 2005	24.15	24.16	23.56	23.87	208,230	-0.26(-1.09%)
Jun 23, 2005	24.46	24.46	24.02	24.13	285,204	-0.33(-1.34%)
Jun 22, 2005	24.33	24.69	24.19	24.46	169,994	+0.17(+0.69%)
Jun 21, 2005	24.23	24.48	24.14	24.29	120,349	+0.16(+0.66%)
Jun 20, 2005	24.38	24.45	24.10	24.13	166,609	-0.25(-1.01%)
Jun 17, 2005	24.81	25.37	24.38	24.38	469,866	-0.07(-0.29%)
Jun 16, 2005	23.99	24.45	23.83	24.45	182,906	+0.45(+1.90%)
Jun 15, 2005	24.05	24.17	23.75	23.99	148,807	+0.04(+0.17%)
Jun 14, 2005	23.89	23.95	23.73	23.95	118,845	+0.06(+0.27%)
Jun 13, 2005	23.77	24.17	23.73	23.89	131,507	+0.06(+0.23%)
Jun 10, 2005	23.96	24.08	23.73	23.83	126,492	-0.09(-0.37%)
Jun 09, 2005	23.78	24.09	23.65	23.92	279,688	+0.15(+0.64%)
Jun 08, 2005	23.77	23.88	23.65	23.77	234,055	+0.03(+0.13%)
Jun 07, 2005	23.67	24.12	23.63	23.74	199,580	+0.17(+0.71%)
Jun 06, 2005	23.82	23.82	23.46	23.57	246,215	-0.29(-1.20%)
Jun 03, 2005	23.56	23.98	23.40	23.86	415,332	+0.22(+0.91%)
Jun 02, 2005	23.39	23.68	23.04	23.64	305,137	+0.26(+1.13%)
Jun 01, 2005	22.89	23.58	22.74	23.38	464,475	+0.45(+1.98%)
May 31, 2005	23.00	23.00	22.69	22.93	552,105	-0.06(-0.28%)
May 27, 2005	22.89	23.08	22.85	22.99	244,962	+0.11(+0.49%)
May 26, 2005	22.77	22.95	22.70	22.88	262,889	+0.11(+0.49%)
May 25, 2005	22.59	22.80	22.41	22.77	346,758	+0.06(+0.25%)
May 24, 2005	22.33	22.85	22.22	22.71	177,516	+0.37(+1.68%)
May 23, 2005	22.22	22.40	22.04	22.33	244,962	+0.06(+0.29%)
May 20, 2005	22.31	22.31	21.94	22.27	169,367	-0.10(-0.43%)
May 19, 2005	22.63	22.73	21.97	22.37	259,504	-0.18(-0.81%)
May 18, 2005	21.82	22.56	21.82	22.55	266,023	+0.87(+4.01%)
May 17, 2005	21.78	22.02	21.42	21.68	324,568	-0.18(-0.80%)
May 16, 2005	21.50	22.01	21.35	21.86	241,953	+0.32(+1.48%)
May 13, 2005	21.98	22.03	21.44	21.54	262,889	-0.49(-2.21%)
May 12, 2005	22.18	22.33	21.85	22.02	456,076	-0.16(-0.72%)
May 11, 2005	22.02	22.33	21.90	22.18	381,108	+0.14(+0.65%)
May 10, 2005	22.27	22.30	21.70	22.04	379,979	-0.31(-1.39%)
May 09, 2005	21.94	22.48	21.92	22.35	610,775	+0.35(+1.60%)
May 06, 2005	21.54	22.11	21.39	22.00	358,793	+0.62(+2.91%)
May 05, 2005	21.50	21.59	21.00	21.38	422,352	-0.16(-0.74%)
May 04, 2005	21.54	21.61	21.06	21.54	386,373	-0.01(-0.04%)
May 03, 2005	21.50	21.74	21.22	21.55	353,026	+0.05(+0.22%)
May 02, 2005	21.50	21.69	21.15	21.50	445,796	-0.04(-0.19%)
Apr 29, 2005	21.58	21.86	21.20	21.54	608,393	+0.00(+0.00%)
Apr 28, 2005	22.02	22.33	21.45	21.54	688,752	-0.69(-3.09%)
Apr 27, 2005	22.50	22.50	21.03	22.22	901,119	-0.36(-1.59%)
Apr 26, 2005	22.97	22.97	22.23	22.58	269,408	-0.30(-1.29%)
Apr 25, 2005	22.30	22.93	22.25	22.88	195,192	+0.55(+2.47%)
Apr 22, 2005	22.73	22.73	22.18	22.33	337,731	-0.45(-2.00%)
Apr 21, 2005	22.67	23.05	22.47	22.78	234,306	+0.37(+1.64%)
Apr 20, 2005	22.65	22.78	22.39	22.41	280,565	-0.28(-1.23%)
Apr 19, 2005	22.52	22.75	22.46	22.69	303,758	+0.20(+0.89%)
Apr 18, 2005	21.98	22.56	21.94	22.49	449,306	+0.55(+2.51%)
Apr 15, 2005	21.99	22.06	21.55	21.94	476,259	-0.11(-0.51%)
Apr 14, 2005	22.61	22.81	22.06	22.06	367,819	-0.51(-2.26%)
Apr 13, 2005	23.44	23.44	22.53	22.57	227,787	-0.85(-3.61%)
Apr 12, 2005	23.19	23.56	22.79	23.41	406,306	+0.13(+0.55%)
Apr 11, 2005	23.32	23.49	23.09	23.28	251,355	-0.04(-0.17%)
Apr 08, 2005	23.82	23.82	23.29	23.32	210,988	-0.30(-1.25%)
Apr 07, 2005	23.79	23.87	23.57	23.62	184,912	-0.19(-0.80%)
Apr 06, 2005	24.05	24.07	23.80	23.81	216,253	-0.08(-0.33%)
Apr 05, 2005	23.65	23.99	23.56	23.89	275,300	+0.27(+1.15%)
Apr 04, 2005	24.13	24.13	22.62	23.62	962,548	-0.71(-2.92%)

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.