Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	22.80	23.22	22.71	22.90	89,913	+0.18(+0.79%)
Jun 29, 2005	22.55	22.73	22.47	22.73	107,573	+0.19(+0.83%)
Jun 28, 2005	21.98	22.56	21.91	22.54	130,193	+0.63(+2.89%)
Jun 27, 2005	21.97	22.01	21.62	21.91	47,098	-0.07(-0.30%)
Jun 24, 2005	21.47	21.97	21.37	21.97	217,079	+0.51(+2.39%)
Jun 23, 2005	21.92	22.29	21.46	21.46	66,986	-0.59(-2.66%)
Jun 22, 2005	22.15	22.34	21.75	22.05	58,275	+0.09(+0.39%)
Jun 21, 2005	21.96	22.35	21.96	21.96	27,958	-0.17(-0.75%)
Jun 20, 2005	22.36	22.49	21.47	22.13	117,579	-0.18(-0.81%)
Jun 17, 2005	22.24	22.43	21.96	22.31	198,139	+0.23(+1.06%)
Jun 16, 2005	21.77	22.12	21.64	22.07	106,737	+0.31(+1.41%)
Jun 15, 2005	21.64	21.79	21.24	21.77	101,061	+0.13(+0.58%)
Jun 14, 2005	21.31	21.69	21.12	21.64	72,191	+0.52(+2.46%)
Jun 13, 2005	21.27	21.48	20.97	21.12	60,235	-0.24(-1.12%)
Jun 10, 2005	21.62	21.73	21.35	21.36	17,429	-0.15(-0.71%)
Jun 09, 2005	21.06	21.56	21.04	21.51	48,787	+0.25(+1.16%)
Jun 08, 2005	21.73	21.73	21.19	21.27	76,461	-0.21(-0.99%)
Jun 07, 2005	21.53	21.78	21.48	21.48	77,368	+0.11(+0.50%)
Jun 06, 2005	21.20	21.45	20.95	21.37	50,806	+0.09(+0.44%)
Jun 03, 2005	21.75	21.79	21.19	21.28	69,555	-0.37(-1.69%)
Jun 02, 2005	21.69	21.91	21.52	21.65	28,439	-0.29(-1.31%)
Jun 01, 2005	21.74	21.95	21.46	21.93	64,905	+0.39(+1.79%)
May 31, 2005	21.90	21.95	21.47	21.55	67,115	-0.33(-1.49%)
May 27, 2005	21.74	21.93	21.73	21.87	22,395	-0.07(-0.30%)
May 26, 2005	21.78	21.94	21.56	21.94	78,741	+0.47(+2.17%)
May 25, 2005	21.66	21.72	21.31	21.47	131,433	-0.35(-1.59%)
May 24, 2005	21.57	21.92	21.48	21.82	57,521	-0.03(-0.15%)
May 23, 2005	21.69	21.85	21.60	21.85	85,804	+0.07(+0.31%)
May 20, 2005	21.52	21.81	21.52	21.79	100,375	+0.03(+0.15%)
May 19, 2005	21.76	21.87	21.69	21.75	49,767	-0.19(-0.85%)
May 18, 2005	21.64	21.95	21.63	21.94	78,246	+0.31(+1.45%)
May 17, 2005	21.05	21.63	21.05	21.63	61,098	+0.27(+1.25%)
May 16, 2005	20.74	21.44	20.74	21.36	51,257	+0.49(+2.36%)
May 13, 2005	21.09	21.09	20.66	20.87	137,912	+0.06(+0.29%)
May 12, 2005	21.01	21.17	20.65	20.81	123,846	-0.21(-0.98%)
May 11, 2005	21.03	21.11	20.77	21.01	51,649	+0.14(+0.67%)
May 10, 2005	20.77	20.90	20.74	20.87	82,093	-0.12(-0.57%)
May 09, 2005	20.75	20.99	20.59	20.99	45,599	+0.22(+1.06%)
May 06, 2005	21.05	21.05	20.37	20.77	47,630	-0.11(-0.54%)
May 05, 2005	20.70	21.15	20.58	20.89	35,621	-0.17(-0.82%)
May 04, 2005	20.27	21.15	20.27	21.06	47,505	+0.84(+4.15%)
May 03, 2005	20.57	20.77	20.00	20.22	58,845	-0.35(-1.72%)
May 02, 2005	19.98	20.59	19.94	20.57	89,444	+0.72(+3.62%)
Apr 29, 2005	19.41	19.88	19.41	19.86	120,848	+0.45(+2.30%)
Apr 28, 2005	19.16	19.45	19.15	19.41	262,334	+0.16(+0.83%)
Apr 27, 2005	19.13	19.55	18.95	19.25	93,534	+0.20(+1.05%)
Apr 26, 2005	19.55	19.62	19.00	19.05	49,037	-0.45(-2.32%)
Apr 25, 2005	19.32	19.51	19.18	19.50	43,367	+0.49(+2.56%)
Apr 22, 2005	19.84	19.85	18.81	19.02	84,897	-0.99(-4.96%)
Apr 21, 2005	19.73	20.18	19.18	20.01	89,276	+0.70(+3.62%)
Apr 20, 2005	19.96	20.04	19.31	19.31	103,852	-0.71(-3.56%)
Apr 19, 2005	19.91	21.24	19.91	20.02	123,362	+0.01(+0.03%)
Apr 18, 2005	19.92	21.13	19.90	20.02	90,985	+0.11(+0.54%)
Apr 15, 2005	20.37	20.46	19.90	19.91	167,272	-0.47(-2.29%)
Apr 14, 2005	20.87	20.87	20.36	20.37	73,462	-0.27(-1.29%)
Apr 13, 2005	21.16	21.22	20.64	20.64	41,700	-0.65(-3.03%)
Apr 12, 2005	20.87	21.31	20.48	21.29	73,843	+0.43(+2.04%)
Apr 11, 2005	21.23	21.35	20.71	20.86	71,252	-0.47(-2.22%)
Apr 08, 2005	21.99	22.00	21.32	21.33	54,394	-0.74(-3.35%)
Apr 07, 2005	21.95	22.14	21.67	22.07	38,016	+0.12(+0.55%)
Apr 06, 2005	21.84	22.05	21.72	21.95	44,780	+0.22(+1.01%)
Apr 05, 2005	21.75	21.86	21.48	21.73	29,636	+0.20(+0.93%)
Apr 04, 2005	21.25	21.71	20.85	21.53	63,747	+0.35(+1.63%)

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.