Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	21.86	22.50	21.86	22.42	484,991	+0.61(+2.78%)
Jun 29, 2005	21.58	21.81	21.46	21.81	204,827	+0.15(+0.70%)
Jun 28, 2005	21.03	21.66	20.99	21.66	195,300	+0.71(+3.39%)
Jun 27, 2005	20.73	21.08	20.53	20.95	166,719	+0.22(+1.08%)
Jun 24, 2005	20.74	20.83	20.36	20.73	341,086	-0.10(-0.50%)
Jun 23, 2005	21.18	21.26	20.66	20.83	225,761	-0.46(-2.17%)
Jun 22, 2005	21.82	21.91	21.15	21.29	211,094	-0.36(-1.66%)
Jun 21, 2005	21.54	21.82	21.38	21.65	284,551	+0.23(+1.08%)
Jun 20, 2005	21.81	21.86	21.35	21.42	252,210	-0.38(-1.76%)
Jun 17, 2005	21.70	21.92	21.46	21.80	397,494	+0.30(+1.41%)
Jun 16, 2005	21.52	21.85	21.34	21.50	431,214	+0.01(+0.04%)
Jun 15, 2005	21.09	21.51	20.92	21.49	245,316	+0.35(+1.66%)
Jun 14, 2005	20.71	21.32	20.60	21.14	199,562	+0.36(+1.73%)
Jun 13, 2005	20.61	20.82	20.51	20.78	254,466	+0.18(+0.89%)
Jun 10, 2005	20.22	20.66	20.17	20.60	285,805	+0.55(+2.75%)
Jun 09, 2005	19.12	20.07	19.12	20.05	297,087	+0.97(+5.06%)
Jun 08, 2005	19.03	19.39	18.95	19.08	167,973	+0.09(+0.46%)
Jun 07, 2005	19.09	19.46	18.99	18.99	117,330	-0.05(-0.25%)
Jun 06, 2005	18.86	19.07	18.78	19.04	64,180	+0.18(+0.93%)
Jun 03, 2005	19.15	19.42	18.83	18.87	143,529	-0.23(-1.21%)
Jun 02, 2005	19.03	19.27	18.99	19.10	141,398	+0.08(+0.42%)
Jun 01, 2005	18.72	19.43	18.72	19.02	178,502	+0.31(+1.66%)
May 31, 2005	18.64	18.99	18.61	18.71	166,970	-0.02(-0.09%)
May 27, 2005	18.62	18.83	18.48	18.72	95,017	+0.05(+0.26%)
May 26, 2005	18.46	18.90	18.46	18.68	131,620	+0.24(+1.30%)
May 25, 2005	18.64	18.64	18.34	18.44	199,311	-0.36(-1.91%)
May 24, 2005	18.75	18.95	18.69	18.79	240,552	-0.14(-0.72%)
May 23, 2005	18.99	19.13	18.79	18.93	167,722	+0.01(+0.04%)
May 20, 2005	19.08	19.08	18.75	18.92	137,136	-0.16(-0.84%)
May 19, 2005	19.23	19.30	19.06	19.08	231,903	-0.14(-0.75%)
May 18, 2005	18.67	19.48	18.51	19.23	366,908	+0.69(+3.70%)
May 17, 2005	18.64	18.69	18.39	18.54	223,630	-0.34(-1.78%)
May 16, 2005	18.10	19.11	18.07	18.87	476,718	+0.85(+4.74%)
May 13, 2005	18.35	18.56	17.73	18.02	339,080	-0.18(-1.01%)
May 12, 2005	18.91	19.04	18.15	18.20	400,503	-0.76(-4.00%)
May 11, 2005	18.66	19.13	18.66	18.96	422,064	+0.30(+1.62%)
May 10, 2005	18.87	19.19	18.66	18.66	284,927	-0.40(-2.09%)
May 09, 2005	18.63	19.07	18.47	19.06	263,241	+0.36(+1.92%)
May 06, 2005	18.63	18.74	18.43	18.70	388,594	+0.18(+0.95%)
May 05, 2005	18.14	18.55	18.09	18.52	343,593	+0.31(+1.71%)
May 04, 2005	17.97	18.23	17.88	18.21	205,328	+0.26(+1.47%)
May 03, 2005	18.03	18.15	17.79	17.95	329,553	-0.14(-0.79%)
May 02, 2005	17.67	18.09	17.55	18.09	407,021	+0.08(+0.44%)
Apr 29, 2005	18.56	18.69	17.77	18.01	352,493	-0.56(-3.01%)
Apr 28, 2005	19.07	19.07	17.71	18.57	512,193	-0.67(-3.48%)
Apr 27, 2005	19.23	19.50	18.85	19.24	238,923	-0.11(-0.58%)
Apr 26, 2005	19.48	20.02	19.17	19.35	264,620	-0.11(-0.57%)
Apr 25, 2005	19.22	20.00	19.19	19.46	250,455	+0.85(+4.54%)
Apr 22, 2005	19.39	19.43	18.37	18.62	261,862	-0.93(-4.73%)
Apr 21, 2005	19.23	19.78	19.15	19.54	156,190	+0.64(+3.38%)
Apr 20, 2005	19.35	19.45	18.87	18.91	229,772	-0.44(-2.27%)
Apr 19, 2005	19.15	19.35	18.84	19.35	225,761	+0.29(+1.51%)
Apr 18, 2005	18.91	19.20	18.70	19.06	177,374	-0.02(-0.08%)
Apr 15, 2005	19.52	19.56	18.88	19.07	265,498	-0.45(-2.29%)
Apr 14, 2005	19.87	19.87	19.35	19.52	169,978	-0.29(-1.45%)
Apr 13, 2005	20.52	20.52	19.74	19.81	255,469	-0.86(-4.17%)
Apr 12, 2005	20.45	20.89	20.00	20.67	237,544	+0.11(+0.54%)
Apr 11, 2005	20.64	20.74	20.31	20.56	188,656	+0.00(+0.00%)
Apr 08, 2005	20.90	20.95	20.39	20.56	144,406	-0.49(-2.31%)
Apr 07, 2005	20.80	21.10	20.78	21.04	100,157	+0.18(+0.84%)
Apr 06, 2005	21.03	21.13	20.79	20.87	100,031	-0.11(-0.53%)
Apr 05, 2005	21.02	21.36	20.82	20.98	113,946	+0.00(+0.00%)
Apr 04, 2005	20.65	21.14	20.51	20.98	155,563	+0.33(+1.62%)

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.