Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	23.71	23.73	22.31	23.49	131,827	+0.08(+0.34%)
Jun 29, 2005	23.99	24.49	22.87	23.41	81,440	-0.49(-2.05%)
Jun 28, 2005	23.41	23.90	23.41	23.90	46,090	+0.39(+1.66%)
Jun 27, 2005	23.77	23.77	23.35	23.51	30,853	-0.25(-1.05%)
Jun 24, 2005	23.60	24.00	23.06	23.76	217,785	+0.11(+0.47%)
Jun 23, 2005	25.12	25.27	23.16	23.65	124,599	-1.60(-6.34%)
Jun 22, 2005	24.23	25.42	24.15	25.25	74,617	+1.16(+4.82%)
Jun 21, 2005	24.00	24.20	23.79	24.09	38,797	+0.06(+0.25%)
Jun 20, 2005	23.63	24.15	23.29	24.03	39,482	+0.32(+1.35%)
Jun 17, 2005	23.29	23.79	22.55	23.71	57,227	+0.66(+2.86%)
Jun 16, 2005	22.43	23.05	22.43	23.05	30,754	+0.71(+3.18%)
Jun 15, 2005	22.06	22.38	21.99	22.34	50,941	+0.28(+1.27%)
Jun 14, 2005	21.80	22.20	21.64	22.06	35,624	+0.47(+2.18%)
Jun 13, 2005	21.44	21.81	21.34	21.59	60,112	-0.03(-0.14%)
Jun 10, 2005	21.46	22.00	21.35	21.62	49,195	-0.24(-1.10%)
Jun 09, 2005	21.72	21.86	21.20	21.86	45,147	-0.14(-0.62%)
Jun 08, 2005	23.42	23.71	21.63	22.00	295,218	-1.42(-6.08%)
Jun 07, 2005	23.84	23.93	23.36	23.42	15,717	-0.30(-1.26%)
Jun 06, 2005	23.80	23.99	23.27	23.72	39,618	+0.28(+1.19%)
Jun 03, 2005	23.10	23.68	23.05	23.44	64,945	-0.06(-0.26%)
Jun 02, 2005	22.56	23.50	22.56	23.50	17,397	+0.54(+2.35%)
Jun 01, 2005	22.68	23.04	22.30	22.96	60,664	-0.01(-0.04%)
May 31, 2005	22.55	23.29	22.40	22.97	117,664	+0.37(+1.64%)
May 27, 2005	20.91	23.70	20.44	22.60	42,067	+1.22(+5.71%)
May 26, 2005	20.69	21.38	20.25	21.38	40,337	+0.79(+3.84%)
May 25, 2005	20.66	21.26	20.10	20.59	147,740	+0.39(+1.93%)
May 24, 2005	19.85	20.30	19.60	20.20	91,900	+0.02(+0.10%)
May 23, 2005	19.73	20.35	19.73	20.18	81,233	-0.11(-0.54%)
May 20, 2005	20.27	20.40	20.10	20.29	37,478	-0.17(-0.83%)
May 19, 2005	21.49	21.49	20.00	20.46	28,645	-0.94(-4.39%)
May 18, 2005	20.44	21.65	20.39	21.40	90,600	+1.06(+5.21%)
May 17, 2005	20.30	20.60	20.04	20.34	31,373	-0.18(-0.85%)
May 16, 2005	19.26	20.52	19.26	20.52	23,889	+1.05(+5.42%)
May 13, 2005	20.37	20.37	18.93	19.46	106,697	-0.81(-4.00%)
May 12, 2005	21.06	21.06	19.73	20.27	79,247	-1.17(-5.46%)
May 11, 2005	21.60	21.70	21.11	21.44	35,736	-0.37(-1.70%)
May 10, 2005	21.94	21.95	21.66	21.81	23,996	-0.11(-0.50%)
May 09, 2005	22.27	22.27	21.80	21.92	20,954	+0.03(+0.14%)
May 06, 2005	22.00	22.00	21.20	21.89	29,144	-0.15(-0.68%)
May 05, 2005	22.22	22.48	21.99	22.04	52,022	-0.26(-1.17%)
May 04, 2005	21.80	22.53	20.70	22.30	95,834	+2.37(+11.89%)
May 03, 2005	20.90	20.90	19.62	19.93	54,643	-0.97(-4.64%)
May 02, 2005	20.92	20.99	20.62	20.90	34,191	-0.14(-0.67%)
Apr 29, 2005	20.75	21.12	20.75	21.04	126,988	+0.34(+1.64%)
Apr 28, 2005	21.17	22.00	20.62	20.70	123,627	+0.90(+4.55%)
Apr 27, 2005	19.92	19.96	19.71	19.80	203,656	-0.17(-0.85%)
Apr 26, 2005	20.31	20.50	19.75	19.97	38,078	-0.53(-2.59%)
Apr 25, 2005	19.61	20.68	19.61	20.50	34,558	+0.85(+4.33%)
Apr 22, 2005	21.20	21.20	19.35	19.65	78,973	-1.58(-7.44%)
Apr 21, 2005	22.28	22.28	21.23	21.23	65,295	-0.35(-1.62%)
Apr 20, 2005	22.30	22.30	21.22	21.58	113,413	-0.53(-2.40%)
Apr 19, 2005	22.26	22.45	22.10	22.11	13,233	-0.44(-1.95%)
Apr 18, 2005	21.42	22.59	21.42	22.55	10,299	+1.12(+5.25%)
Apr 15, 2005	22.05	22.05	21.10	21.43	27,185	-0.31(-1.45%)
Apr 14, 2005	22.20	22.20	21.73	21.74	27,841	-0.48(-2.16%)
Apr 13, 2005	23.34	23.34	21.42	22.22	161,508	-0.78(-3.39%)
Apr 12, 2005	22.14	23.30	22.14	23.00	21,781	+0.41(+1.81%)
Apr 11, 2005	22.01	22.69	22.01	22.59	13,176	+0.54(+2.45%)
Apr 08, 2005	21.82	22.68	21.82	22.05	37,791	-0.25(-1.12%)
Apr 07, 2005	21.82	22.34	21.71	22.30	15,114	+0.26(+1.18%)
Apr 06, 2005	21.25	22.08	21.06	22.04	95,086	+1.15(+5.51%)
Apr 05, 2005	20.26	20.93	20.26	20.89	13,669	+0.50(+2.45%)
Apr 04, 2005	20.25	20.39	20.15	20.39	11,876	+0.07(+0.34%)

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.