Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	20.13	20.26	20.03	20.20	604,320	+0.08(+0.38%)
Jun 29, 2005	20.14	20.22	20.05	20.13	586,655	+0.04(+0.18%)
Jun 28, 2005	20.01	20.09	19.89	20.09	710,508	+0.14(+0.70%)
Jun 27, 2005	19.91	20.03	19.87	19.95	476,584	+0.04(+0.21%)
Jun 24, 2005	20.20	20.28	19.86	19.91	1,188,646	-0.24(-1.20%)
Jun 23, 2005	20.14	20.24	20.09	20.15	406,310	+0.05(+0.26%)
Jun 22, 2005	20.24	20.35	20.09	20.10	318,564	-0.04(-0.18%)
Jun 21, 2005	20.27	20.31	20.06	20.14	435,429	-0.08(-0.38%)
Jun 20, 2005	20.14	20.31	20.09	20.21	356,613	+0.01(+0.05%)
Jun 17, 2005	20.22	20.31	20.10	20.20	692,454	+0.08(+0.41%)
Jun 16, 2005	20.14	20.14	19.94	20.12	426,305	+0.07(+0.36%)
Jun 15, 2005	20.24	20.24	19.94	20.05	612,085	+0.00(+0.00%)
Jun 14, 2005	19.56	20.05	19.55	20.05	641,981	+0.45(+2.29%)
Jun 13, 2005	19.50	19.61	19.34	19.60	1,185,540	+0.08(+0.40%)
Jun 10, 2005	19.55	19.57	19.45	19.52	329,823	+0.08(+0.40%)
Jun 09, 2005	19.49	19.53	19.36	19.45	534,240	-0.15(-0.76%)
Jun 08, 2005	19.51	19.77	19.51	19.60	360,884	+0.10(+0.50%)
Jun 07, 2005	19.44	19.72	19.31	19.50	663,141	+0.09(+0.45%)
Jun 06, 2005	19.40	19.47	19.29	19.41	671,294	+0.04(+0.19%)
Jun 03, 2005	19.51	19.70	19.37	19.37	898,036	-0.14(-0.71%)
Jun 02, 2005	19.50	19.53	19.35	19.51	904,248	-0.13(-0.68%)
Jun 01, 2005	19.57	19.69	19.52	19.65	2,368,750	+0.07(+0.34%)
May 31, 2005	19.35	19.67	19.35	19.58	689,154	+0.17(+0.88%)
May 27, 2005	19.52	19.56	19.36	19.41	774,376	-0.02(-0.11%)
May 26, 2005	19.55	19.66	19.43	19.43	643,728	+0.01(+0.03%)
May 25, 2005	19.94	20.01	19.43	19.43	1,032,178	-0.62(-3.08%)
May 24, 2005	20.25	20.27	19.94	20.04	904,636	-0.21(-1.04%)
May 23, 2005	20.33	20.41	20.22	20.25	656,541	+0.05(+0.25%)
May 20, 2005	19.93	20.22	19.74	20.20	690,513	+0.28(+1.40%)
May 19, 2005	19.42	19.93	19.42	19.93	706,043	+0.52(+2.65%)
May 18, 2005	19.29	19.41	19.17	19.41	835,333	+0.21(+1.10%)
May 17, 2005	19.07	19.23	18.94	19.20	391,944	+0.14(+0.73%)
May 16, 2005	18.77	19.13	18.77	19.06	440,282	+0.29(+1.56%)
May 13, 2005	19.00	19.12	18.75	18.77	343,606	-0.24(-1.25%)
May 12, 2005	19.14	19.22	18.95	19.00	393,497	-0.21(-1.07%)
May 11, 2005	19.05	19.21	18.80	19.21	504,344	+0.21(+1.08%)
May 10, 2005	18.98	19.03	18.72	19.00	635,187	+0.07(+0.38%)
May 09, 2005	18.60	18.94	18.55	18.93	476,778	+0.38(+2.06%)
May 06, 2005	18.76	18.76	18.47	18.55	441,447	-0.20(-1.07%)
May 05, 2005	18.59	18.81	18.49	18.75	511,527	+0.26(+1.39%)
May 04, 2005	18.28	18.51	18.22	18.49	360,884	+0.22(+1.21%)
May 03, 2005	18.48	18.54	18.27	18.27	544,529	-0.28(-1.53%)
May 02, 2005	18.55	18.57	18.30	18.55	482,408	+0.01(+0.03%)
Apr 29, 2005	18.45	18.55	18.24	18.55	623,151	+0.13(+0.70%)
Apr 28, 2005	18.43	18.50	18.29	18.42	450,765	-0.03(-0.17%)
Apr 27, 2005	18.23	18.47	18.00	18.45	804,466	+0.27(+1.47%)
Apr 26, 2005	18.15	18.28	18.06	18.18	800,389	-0.02(-0.08%)
Apr 25, 2005	17.89	18.20	17.89	18.20	751,663	+0.31(+1.76%)
Apr 22, 2005	17.62	17.89	17.50	17.89	861,540	+0.30(+1.70%)
Apr 21, 2005	17.66	17.74	17.55	17.59	479,496	+0.03(+0.18%)
Apr 20, 2005	17.68	17.74	17.56	17.56	555,982	-0.18(-1.02%)
Apr 19, 2005	17.53	17.74	17.51	17.74	331,182	+0.15(+0.88%)
Apr 18, 2005	17.63	17.66	17.46	17.58	512,303	-0.01(-0.03%)
Apr 15, 2005	17.59	17.73	17.51	17.59	424,169	+0.03(+0.15%)
Apr 14, 2005	17.79	17.79	17.53	17.56	412,133	-0.20(-1.13%)
Apr 13, 2005	17.68	17.92	17.68	17.76	430,187	-0.05(-0.29%)
Apr 12, 2005	17.67	17.90	17.56	17.81	596,749	+0.17(+0.96%)
Apr 11, 2005	17.59	17.65	17.52	17.64	228,682	+0.08(+0.47%)
Apr 08, 2005	17.84	17.84	17.53	17.56	540,452	-0.29(-1.62%)
Apr 07, 2005	17.69	17.89	17.67	17.85	504,344	+0.14(+0.78%)
Apr 06, 2005	17.67	17.95	17.64	17.71	783,306	+0.12(+0.70%)
Apr 05, 2005	17.58	17.67	17.49	17.59	523,175	-0.05(-0.26%)
Apr 04, 2005	17.69	17.69	17.38	17.63	473,478	-0.06(-0.35%)

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.