Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	20.01	20.01	19.67	19.67	312,700	-0.24(-1.20%)
Jun 29, 2005	19.90	19.92	19.76	19.91	287,967	+0.02(+0.08%)
Jun 28, 2005	19.73	19.99	19.73	19.90	355,615	+0.29(+1.49%)
Jun 27, 2005	19.49	19.78	19.41	19.61	516,443	-0.04(-0.19%)
Jun 24, 2005	20.12	20.13	19.60	19.64	2,720,187	-0.54(-2.67%)
Jun 23, 2005	20.35	20.47	20.14	20.18	399,331	-0.18(-0.88%)
Jun 22, 2005	20.37	20.42	20.20	20.36	191,176	+0.04(+0.22%)
Jun 21, 2005	20.42	20.42	20.18	20.32	190,641	-0.07(-0.33%)
Jun 20, 2005	20.48	20.57	20.27	20.38	256,818	-0.10(-0.47%)
Jun 17, 2005	20.38	20.48	20.14	20.48	973,128	+0.10(+0.48%)
Jun 16, 2005	20.39	20.62	20.38	20.38	308,155	+0.02(+0.11%)
Jun 15, 2005	20.24	20.37	20.05	20.36	404,812	+0.17(+0.85%)
Jun 14, 2005	20.05	20.19	20.02	20.19	425,000	+0.14(+0.71%)
Jun 13, 2005	19.89	20.16	19.83	20.05	332,887	+0.13(+0.64%)
Jun 10, 2005	19.96	20.08	19.82	19.92	521,791	-0.05(-0.26%)
Jun 09, 2005	20.33	20.34	19.83	19.97	537,566	+0.21(+1.06%)
Jun 08, 2005	19.81	19.99	19.73	19.76	315,508	+0.10(+0.53%)
Jun 07, 2005	19.56	19.88	19.56	19.66	264,705	+0.17(+0.88%)
Jun 06, 2005	19.57	19.58	19.27	19.49	287,299	-0.08(-0.42%)
Jun 03, 2005	19.59	19.72	19.49	19.57	260,561	-0.08(-0.42%)
Jun 02, 2005	19.72	19.86	19.56	19.65	221,524	-0.07(-0.34%)
Jun 01, 2005	19.55	19.72	19.25	19.72	297,727	+0.07(+0.34%)
May 31, 2005	19.80	19.80	19.55	19.65	140,641	-0.22(-1.09%)
May 27, 2005	19.92	19.93	19.71	19.87	202,272	-0.07(-0.34%)
May 26, 2005	19.76	20.00	19.76	19.93	183,957	+0.22(+1.10%)
May 25, 2005	19.93	19.93	19.53	19.72	277,406	-0.25(-1.24%)
May 24, 2005	19.97	20.09	19.90	19.96	429,812	+0.00(+0.00%)
May 23, 2005	19.95	20.15	19.85	19.96	229,545	+0.03(+0.15%)
May 20, 2005	19.99	20.03	19.78	19.93	156,818	-0.09(-0.45%)
May 19, 2005	20.11	20.16	19.94	20.02	188,101	-0.03(-0.15%)
May 18, 2005	19.66	20.23	19.64	20.05	230,748	+0.48(+2.45%)
May 17, 2005	19.39	19.61	19.30	19.58	174,866	+0.16(+0.81%)
May 16, 2005	18.97	19.42	18.97	19.42	175,802	+0.36(+1.88%)
May 13, 2005	19.24	19.33	18.81	19.06	179,010	-0.12(-0.62%)
May 12, 2005	19.54	19.69	19.13	19.18	242,513	-0.34(-1.76%)
May 11, 2005	19.58	19.61	19.38	19.52	201,069	+0.07(+0.35%)
May 10, 2005	19.71	19.78	19.36	19.46	153,609	-0.45(-2.25%)
May 09, 2005	19.82	19.91	19.61	19.90	210,828	+0.19(+0.99%)
May 06, 2005	19.84	19.95	19.61	19.71	174,732	+0.05(+0.27%)
May 05, 2005	19.90	19.90	19.59	19.66	160,561	-0.20(-1.02%)
May 04, 2005	19.56	19.89	19.54	19.86	254,545	+0.44(+2.27%)
May 03, 2005	19.32	19.53	19.25	19.42	264,438	+0.10(+0.54%)
May 02, 2005	19.19	19.37	19.09	19.31	448,663	+0.16(+0.86%)
Apr 29, 2005	19.37	19.51	18.94	19.15	526,604	-0.19(-0.97%)
Apr 28, 2005	19.46	19.66	19.28	19.34	452,540	-0.13(-0.65%)
Apr 27, 2005	19.56	19.56	19.09	19.46	620,053	-0.19(-0.95%)
Apr 26, 2005	19.81	20.38	19.51	19.65	567,513	-0.16(-0.79%)
Apr 25, 2005	19.86	19.93	19.65	19.81	314,304	+0.12(+0.61%)
Apr 22, 2005	19.96	20.02	19.34	19.69	298,930	-0.38(-1.90%)
Apr 21, 2005	19.56	20.07	19.56	20.07	307,887	+0.60(+3.07%)
Apr 20, 2005	19.67	19.76	19.47	19.47	408,823	-0.19(-0.95%)
Apr 19, 2005	19.54	19.66	19.37	19.66	454,946	+0.15(+0.77%)
Apr 18, 2005	19.92	19.93	19.42	19.51	429,010	-0.43(-2.14%)
Apr 15, 2005	19.81	19.97	19.71	19.93	671,123	+0.13(+0.64%)
Apr 14, 2005	20.39	20.41	19.76	19.81	351,336	-0.58(-2.86%)
Apr 13, 2005	20.64	20.64	20.33	20.39	381,684	-0.28(-1.34%)
Apr 12, 2005	20.55	20.67	20.39	20.67	2,483,021	+0.11(+0.55%)
Apr 11, 2005	20.54	20.59	20.41	20.55	233,556	+0.03(+0.15%)
Apr 08, 2005	20.61	20.62	20.38	20.53	232,620	-0.10(-0.47%)
Apr 07, 2005	20.48	20.70	20.48	20.62	486,764	+0.02(+0.11%)
Apr 06, 2005	20.74	20.75	20.57	20.60	423,529	-0.08(-0.40%)
Apr 05, 2005	20.70	20.77	20.61	20.68	481,550	-0.02(-0.11%)
Apr 04, 2005	20.98	20.98	20.60	20.70	589,705	-0.28(-1.32%)

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.