Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	21.95	21.95	21.38	21.69	23,303	-0.19(-0.89%)
Jun 29, 2005	21.75	21.89	21.71	21.89	12,778	+0.30(+1.41%)
Jun 28, 2005	21.27	21.65	21.27	21.58	42,356	-0.18(-0.81%)
Jun 27, 2005	22.26	22.26	21.29	21.76	87,623	-0.19(-0.88%)
Jun 24, 2005	21.38	22.55	20.91	21.95	1,067,960	+0.60(+2.83%)
Jun 23, 2005	21.38	21.45	20.94	21.35	6,794	-0.24(-1.09%)
Jun 22, 2005	21.38	21.58	21.18	21.58	6,799	+0.05(+0.23%)
Jun 21, 2005	21.27	21.53	21.27	21.53	6,371	-0.04(-0.18%)
Jun 20, 2005	20.99	21.58	20.99	21.57	17,177	-0.01(-0.05%)
Jun 17, 2005	21.42	21.58	21.42	21.58	3,669	+0.02(+0.10%)
Jun 16, 2005	20.87	21.58	20.86	21.56	10,703	-0.02(-0.10%)
Jun 15, 2005	22.15	22.15	21.09	21.58	26,938	-1.17(-5.14%)
Jun 14, 2005	22.56	23.25	21.63	22.75	20,413	-0.79(-3.37%)
Jun 13, 2005	21.28	23.54	21.27	23.54	31,688	+2.15(+10.04%)
Jun 10, 2005	21.46	21.71	20.85	21.39	56,511	+0.01(+0.06%)
Jun 09, 2005	21.38	21.38	20.72	21.38	18,655	+0.19(+0.92%)
Jun 08, 2005	21.38	21.48	20.71	21.19	14,781	+0.20(+0.93%)
Jun 07, 2005	21.14	21.38	20.89	20.99	70,737	+0.20(+0.94%)
Jun 06, 2005	20.01	20.80	20.01	20.80	4,077	+0.84(+4.23%)
Jun 03, 2005	19.95	19.95	19.95	19.95	0	+0.00(+0.00%)
Jun 02, 2005	18.85	19.95	18.85	19.95	6,478	+0.77(+4.04%)
Jun 01, 2005	19.76	19.94	19.17	19.18	2,038	-0.44(-2.25%)
May 31, 2005	19.62	19.62	19.62	19.62	509	-0.10(-0.50%)
May 27, 2005	19.62	19.72	19.46	19.72	9,174	+0.10(+0.50%)
May 26, 2005	19.36	19.62	19.36	19.62	13,864	+0.26(+1.37%)
May 25, 2005	19.13	19.35	19.13	19.35	10,245	+0.08(+0.41%)
May 24, 2005	19.18	19.28	19.18	19.28	8,665	+0.44(+2.34%)
May 23, 2005	18.83	19.20	18.83	18.83	8,874	-0.34(-1.78%)
May 20, 2005	19.18	19.18	19.18	19.18	2,997	+0.00(+0.00%)
May 19, 2005	18.06	19.18	18.06	19.18	3,058	+0.10(+0.50%)
May 18, 2005	19.08	19.08	19.08	19.08	509	+0.00(+0.00%)
May 17, 2005	18.99	19.21	18.99	19.08	2,548	+0.09(+0.46%)
May 16, 2005	18.64	18.99	18.64	18.99	4,587	+0.37(+2.00%)
May 13, 2005	18.62	18.62	18.62	18.62	1,019	+0.08(+0.42%)
May 12, 2005	18.53	18.54	17.73	18.54	9,867	+0.01(+0.05%)
May 11, 2005	18.53	18.53	18.53	18.53	4,617	+0.19(+1.02%)
May 10, 2005	17.66	18.54	17.66	18.34	7,171	+0.69(+3.89%)
May 09, 2005	17.81	17.85	17.55	17.66	18,859	-0.30(-1.67%)
May 06, 2005	18.39	18.59	17.95	17.96	20,602	-0.39(-2.11%)
May 05, 2005	18.15	18.34	18.15	18.34	5,097	+0.00(+0.00%)
May 04, 2005	18.34	18.34	18.34	18.34	509	+0.10(+0.54%)
May 03, 2005	18.25	18.25	18.25	18.25	1,019	-0.20(-1.06%)
May 02, 2005	18.25	18.44	18.25	18.44	7,645	+0.00(+0.00%)
Apr 29, 2005	18.05	18.44	18.05	18.44	8,665	+0.39(+2.17%)
Apr 28, 2005	18.25	18.25	18.05	18.05	1,376	+0.08(+0.44%)
Apr 27, 2005	17.97	17.97	17.97	17.97	560	-0.08(-0.43%)
Apr 26, 2005	18.05	18.05	18.05	18.05	0	+0.00(+0.00%)
Apr 25, 2005	18.05	18.05	18.05	18.05	0	+0.00(+0.00%)
Apr 22, 2005	17.97	18.05	17.97	18.05	7,645	+0.39(+2.22%)
Apr 21, 2005	17.66	17.66	17.66	17.66	0	+0.00(+0.00%)
Apr 20, 2005	17.66	17.66	17.66	17.66	0	+0.00(+0.00%)
Apr 19, 2005	17.78	17.78	17.66	17.66	11,106	-0.59(-3.23%)
Apr 18, 2005	18.44	18.44	17.77	18.25	8,303	+0.09(+0.48%)
Apr 15, 2005	18.16	18.16	18.16	18.16	509	+0.01(+0.06%)
Apr 14, 2005	18.15	18.15	18.15	18.15	0	+0.00(+0.00%)
Apr 13, 2005	18.15	18.15	18.15	18.15	0	+0.00(+0.00%)
Apr 12, 2005	18.16	18.16	18.15	18.15	1,529	-0.05(-0.27%)
Apr 11, 2005	18.20	18.20	18.20	18.20	1,019	-0.25(-1.33%)
Apr 08, 2005	18.44	18.44	18.44	18.44	0	+0.00(+0.00%)
Apr 07, 2005	18.44	18.44	18.44	18.44	0	+0.00(+0.00%)
Apr 06, 2005	18.44	18.44	18.44	18.44	509	+0.00(+0.00%)
Apr 05, 2005	18.44	18.44	18.44	18.44	0	+0.00(+0.00%)
Apr 04, 2005	18.44	18.44	18.44	18.44	0	+0.00(+0.00%)

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.