Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	19.81	20.27	19.76	20.04	247,638	+0.29(+1.48%)
Jun 29, 2005	19.59	19.80	19.48	19.75	187,870	+0.20(+1.02%)
Jun 28, 2005	19.10	19.62	19.03	19.55	150,846	+0.54(+2.83%)
Jun 27, 2005	18.92	19.20	18.83	19.01	231,559	+0.09(+0.50%)
Jun 24, 2005	19.24	19.24	18.91	18.92	346,122	-0.44(-2.29%)
Jun 23, 2005	19.40	19.50	19.25	19.36	391,715	-0.04(-0.20%)
Jun 22, 2005	19.49	19.52	19.35	19.40	292,067	-0.05(-0.24%)
Jun 21, 2005	19.28	19.55	19.18	19.45	379,550	+0.10(+0.54%)
Jun 20, 2005	19.65	19.71	19.33	19.34	292,279	-0.42(-2.11%)
Jun 17, 2005	19.69	19.89	19.34	19.76	426,517	+0.06(+0.29%)
Jun 16, 2005	19.76	19.96	19.56	19.70	217,701	-0.07(-0.33%)
Jun 15, 2005	19.57	19.79	19.25	19.77	328,668	+0.20(+1.01%)
Jun 14, 2005	19.33	19.58	19.30	19.57	126,305	+0.17(+0.88%)
Jun 13, 2005	19.30	19.41	19.10	19.40	175,811	+0.09(+0.49%)
Jun 10, 2005	19.26	19.36	19.05	19.30	173,484	-0.09(-0.49%)
Jun 09, 2005	19.57	19.58	19.14	19.40	268,266	-0.09(-0.48%)
Jun 08, 2005	19.85	19.90	19.45	19.49	339,458	-0.23(-1.15%)
Jun 07, 2005	19.68	20.08	19.62	19.72	176,234	+0.04(+0.19%)
Jun 06, 2005	19.74	19.79	19.51	19.68	245,522	-0.05(-0.24%)
Jun 03, 2005	19.69	19.79	19.64	19.73	259,697	+0.00(+0.00%)
Jun 02, 2005	19.51	19.85	19.35	19.73	313,858	+0.29(+1.51%)
Jun 01, 2005	19.14	19.54	19.11	19.44	200,353	+0.42(+2.19%)
May 31, 2005	19.10	19.36	19.01	19.02	412,025	-0.06(-0.30%)
May 27, 2005	18.82	19.23	18.82	19.08	226,693	+0.26(+1.36%)
May 26, 2005	18.43	18.91	18.43	18.82	187,765	+0.37(+2.00%)
May 25, 2005	18.67	18.67	18.41	18.45	231,876	-0.23(-1.21%)
May 24, 2005	18.43	18.68	18.33	18.68	356,489	+0.65(+3.62%)
May 23, 2005	17.96	18.14	17.96	18.03	182,264	+0.03(+0.16%)
May 20, 2005	18.23	18.24	17.94	18.00	295,240	-0.26(-1.45%)
May 19, 2005	17.96	18.27	17.92	18.26	397,215	+0.38(+2.11%)
May 18, 2005	17.74	17.92	17.67	17.89	368,760	+0.24(+1.34%)
May 17, 2005	17.30	17.72	17.29	17.65	319,676	+0.28(+1.63%)
May 16, 2005	17.06	17.39	17.03	17.37	332,265	+0.30(+1.77%)
May 13, 2005	17.59	17.62	17.06	17.06	291,538	-0.46(-2.64%)
May 12, 2005	17.20	17.65	17.16	17.53	258,957	+0.39(+2.26%)
May 11, 2005	17.29	17.38	17.02	17.14	446,510	-0.15(-0.88%)
May 10, 2005	17.25	17.55	17.25	17.29	399,120	-0.01(-0.05%)
May 09, 2005	17.47	17.55	17.12	17.30	415,516	-0.26(-1.51%)
May 06, 2005	17.32	17.70	17.32	17.56	180,043	+0.34(+1.98%)
May 05, 2005	17.40	17.40	17.07	17.22	172,638	-0.18(-1.03%)
May 04, 2005	16.78	17.40	16.74	17.40	780,680	+0.72(+4.31%)
May 03, 2005	17.25	17.34	16.69	16.69	461,109	-0.57(-3.29%)
May 02, 2005	17.35	17.42	17.18	17.25	435,192	-0.08(-0.49%)
Apr 29, 2005	18.20	18.20	16.78	17.34	1,149,546	-0.82(-4.53%)
Apr 28, 2005	19.76	19.76	18.08	18.16	1,129,764	-1.76(-8.83%)
Apr 27, 2005	19.88	20.06	19.45	19.92	502,258	+0.04(+0.19%)
Apr 26, 2005	20.12	20.22	19.82	19.88	326,870	-0.14(-0.71%)
Apr 25, 2005	19.62	20.05	19.58	20.02	241,503	+0.40(+2.02%)
Apr 22, 2005	19.85	19.86	19.36	19.62	174,119	-0.23(-1.14%)
Apr 21, 2005	19.66	19.88	19.51	19.85	199,930	+0.34(+1.74%)
Apr 20, 2005	19.99	19.99	19.42	19.51	224,789	-0.55(-2.73%)
Apr 19, 2005	19.73	20.06	19.62	20.06	353,844	+0.35(+1.77%)
Apr 18, 2005	19.89	19.95	19.41	19.71	295,452	-0.09(-0.43%)
Apr 15, 2005	19.97	19.97	19.47	19.80	456,137	-0.18(-0.90%)
Apr 14, 2005	20.19	20.23	19.85	19.97	639,036	-0.19(-0.94%)
Apr 13, 2005	20.80	21.00	20.16	20.16	211,777	-0.63(-3.05%)
Apr 12, 2005	20.73	20.87	20.32	20.80	190,727	+0.07(+0.32%)
Apr 11, 2005	21.59	21.59	20.66	20.73	244,359	-0.62(-2.92%)
Apr 08, 2005	21.93	22.02	21.35	21.36	176,234	-0.67(-3.05%)
Apr 07, 2005	21.89	22.13	21.60	22.03	180,254	+0.16(+0.73%)
Apr 06, 2005	21.38	21.91	21.22	21.87	284,239	+0.54(+2.53%)
Apr 05, 2005	21.18	21.55	21.10	21.33	189,351	+0.21(+0.98%)
Apr 04, 2005	20.95	21.19	20.56	21.12	189,351	+0.18(+0.86%)

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.