Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	23.16	23.29	22.61	23.04	567,468	-0.08(-0.35%)
Jun 29, 2005	23.71	23.88	23.02	23.12	276,633	-0.58(-2.45%)
Jun 28, 2005	23.28	23.98	23.17	23.70	388,976	+0.48(+2.07%)
Jun 27, 2005	23.34	24.00	23.13	23.22	173,618	-0.15(-0.64%)
Jun 24, 2005	23.15	23.73	22.97	23.37	107,307	+0.23(+0.99%)
Jun 23, 2005	23.65	24.11	23.11	23.14	376,706	-0.57(-2.40%)
Jun 22, 2005	23.47	23.80	23.17	23.71	251,569	+0.24(+1.02%)
Jun 21, 2005	23.28	23.63	23.22	23.47	123,861	+0.17(+0.73%)
Jun 20, 2005	22.69	23.51	22.69	23.30	294,633	+0.56(+2.46%)
Jun 17, 2005	22.64	23.17	22.55	22.74	539,158	+0.16(+0.73%)
Jun 16, 2005	21.86	22.71	21.63	22.57	413,368	+0.81(+3.75%)
Jun 15, 2005	22.09	22.15	21.51	21.76	198,279	-0.24(-1.09%)
Jun 14, 2005	21.97	22.17	21.83	22.00	173,311	+0.08(+0.36%)
Jun 13, 2005	21.73	22.18	21.59	21.92	147,373	+0.17(+0.78%)
Jun 10, 2005	22.03	22.03	21.52	21.75	133,164	-0.23(-1.05%)
Jun 09, 2005	21.70	22.38	21.45	21.98	480,646	+0.25(+1.15%)
Jun 08, 2005	21.85	22.01	21.71	21.73	158,157	-0.15(-0.69%)
Jun 07, 2005	22.49	22.49	21.87	21.88	361,793	-0.50(-2.21%)
Jun 06, 2005	23.24	23.24	22.00	22.38	506,282	-0.80(-3.47%)
Jun 03, 2005	22.70	23.31	22.26	23.18	398,925	+0.58(+2.57%)
Jun 02, 2005	22.73	22.79	22.41	22.60	151,639	-0.16(-0.70%)
Jun 01, 2005	22.68	23.49	22.52	22.76	266,909	+0.01(+0.04%)
May 31, 2005	23.08	23.09	22.50	22.75	254,828	-0.25(-1.09%)
May 27, 2005	22.81	23.24	22.51	23.00	144,142	+0.30(+1.32%)
May 26, 2005	22.60	23.03	22.46	22.70	194,715	+0.18(+0.80%)
May 25, 2005	22.78	22.81	22.24	22.52	222,297	-0.29(-1.27%)
May 24, 2005	22.75	23.06	22.48	22.81	414,200	+0.11(+0.48%)
May 23, 2005	23.06	23.32	22.63	22.70	610,816	-0.35(-1.52%)
May 20, 2005	23.60	23.61	22.97	23.05	252,397	-0.75(-3.15%)
May 19, 2005	23.51	23.95	23.42	23.80	364,078	+0.30(+1.28%)
May 18, 2005	23.45	23.90	23.40	23.50	599,600	+0.16(+0.69%)
May 17, 2005	23.61	23.99	23.07	23.34	180,566	-0.45(-1.89%)
May 16, 2005	23.07	24.00	23.07	23.79	310,342	+0.56(+2.41%)
May 13, 2005	22.51	23.37	22.51	23.23	432,600	+0.80(+3.57%)
May 12, 2005	22.82	23.34	22.12	22.43	114,385	-0.38(-1.67%)
May 11, 2005	22.92	22.94	22.20	22.81	139,954	+0.02(+0.09%)
May 10, 2005	23.08	23.26	22.45	22.79	177,185	-0.29(-1.26%)
May 09, 2005	22.00	23.09	21.85	23.08	342,409	+1.23(+5.63%)
May 06, 2005	21.75	22.19	21.66	21.85	181,509	+0.18(+0.83%)
May 05, 2005	21.10	21.74	21.00	21.67	191,496	+0.52(+2.46%)
May 04, 2005	20.78	21.28	20.76	21.15	229,514	+0.29(+1.39%)
May 03, 2005	20.64	21.10	20.56	20.86	203,285	+0.21(+1.02%)
May 02, 2005	20.64	21.23	20.28	20.65	223,545	-0.09(-0.43%)
Apr 29, 2005	20.71	20.80	20.22	20.74	175,045	+0.05(+0.24%)
Apr 28, 2005	20.95	21.17	20.68	20.69	356,491	-0.35(-1.66%)
Apr 27, 2005	21.14	21.32	20.96	21.04	93,892	-0.22(-1.03%)
Apr 26, 2005	21.39	21.73	21.06	21.26	127,976	-0.02(-0.09%)
Apr 25, 2005	21.69	21.69	21.06	21.28	247,979	-0.13(-0.61%)
Apr 22, 2005	21.35	21.52	21.00	21.41	323,291	+0.08(+0.38%)
Apr 21, 2005	20.76	21.60	20.70	21.33	539,673	+0.65(+3.14%)
Apr 20, 2005	20.93	21.10	20.51	20.68	307,360	-0.32(-1.52%)
Apr 19, 2005	20.44	21.07	20.40	21.00	273,684	+0.58(+2.84%)
Apr 18, 2005	20.35	20.76	20.05	20.42	298,113	-0.05(-0.24%)
Apr 15, 2005	20.73	20.81	20.08	20.47	290,940	-0.19(-0.92%)
Apr 14, 2005	21.04	21.50	20.60	20.66	277,066	-0.43(-2.04%)
Apr 13, 2005	21.22	21.33	20.80	21.09	211,688	-0.11(-0.50%)
Apr 12, 2005	20.54	21.31	20.16	21.20	328,814	+0.66(+3.19%)
Apr 11, 2005	20.62	20.95	20.13	20.54	194,668	+0.02(+0.10%)
Apr 08, 2005	20.60	20.72	20.24	20.52	176,267	-0.08(-0.39%)
Apr 07, 2005	20.54	20.72	20.20	20.60	505,989	+0.10(+0.49%)
Apr 06, 2005	20.33	21.08	20.24	20.50	476,649	+0.27(+1.33%)
Apr 05, 2005	20.08	20.36	19.96	20.23	287,427	+0.15(+0.75%)
Apr 04, 2005	20.84	20.85	20.00	20.08	587,126	-0.86(-4.11%)

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.