Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	23.88	23.99	23.76	23.76	130,274	-0.00(-0.02%)
Jun 29, 2005	23.75	23.85	23.72	23.77	388,529	+0.03(+0.11%)
Jun 28, 2005	23.41	23.74	23.41	23.74	560,546	+0.39(+1.66%)
Jun 27, 2005	23.22	23.35	23.21	23.35	129,356	+0.11(+0.49%)
Jun 24, 2005	23.61	23.61	23.18	23.24	766,967	-0.32(-1.35%)
Jun 23, 2005	23.85	23.93	23.56	23.56	130,733	-0.34(-1.41%)
Jun 22, 2005	23.93	23.98	23.75	23.89	185,319	-0.01(-0.05%)
Jun 21, 2005	23.97	23.97	23.78	23.90	196,328	-0.04(-0.17%)
Jun 20, 2005	23.94	24.01	23.81	23.95	144,494	-0.02(-0.10%)
Jun 17, 2005	24.15	24.17	23.87	23.97	164,677	-0.03(-0.13%)
Jun 16, 2005	23.77	24.00	23.71	24.00	487,152	+0.25(+1.04%)
Jun 15, 2005	23.71	23.76	23.51	23.75	182,108	+0.13(+0.55%)
Jun 14, 2005	23.50	23.65	23.49	23.62	271,099	+0.07(+0.30%)
Jun 13, 2005	23.44	23.61	23.36	23.55	226,603	+0.11(+0.46%)
Jun 10, 2005	23.49	23.56	23.33	23.44	317,429	-0.03(-0.12%)
Jun 09, 2005	23.26	23.49	23.16	23.47	214,677	+0.17(+0.71%)
Jun 08, 2005	23.56	23.57	23.24	23.31	246,787	-0.18(-0.78%)
Jun 07, 2005	23.56	23.81	23.45	23.49	189,448	+0.03(+0.14%)
Jun 06, 2005	23.36	23.47	23.24	23.46	246,328	+0.11(+0.46%)
Jun 03, 2005	23.45	23.55	23.27	23.35	206,879	-0.14(-0.58%)
Jun 02, 2005	23.40	23.51	23.37	23.49	242,658	+0.04(+0.19%)
Jun 01, 2005	23.23	23.51	23.20	23.44	199,081	+0.29(+1.26%)
May 31, 2005	23.31	23.31	23.11	23.15	206,879	-0.05(-0.20%)
May 27, 2005	23.18	23.26	23.05	23.20	363,300	+0.03(+0.15%)
May 26, 2005	22.97	23.16	22.97	23.16	197,705	+0.30(+1.33%)
May 25, 2005	23.08	23.08	22.80	22.86	191,741	-0.25(-1.08%)
May 24, 2005	22.96	23.12	22.96	23.11	283,484	+0.08(+0.37%)
May 23, 2005	22.94	23.16	22.87	23.03	271,557	+0.13(+0.58%)
May 20, 2005	22.96	22.96	22.73	22.89	175,686	-0.09(-0.37%)
May 19, 2005	22.84	22.98	22.82	22.98	312,841	+0.11(+0.50%)
May 18, 2005	22.62	22.89	22.56	22.86	350,456	+0.48(+2.15%)
May 17, 2005	22.19	22.42	22.11	22.38	248,622	+0.20(+0.90%)
May 16, 2005	21.91	22.18	21.89	22.18	262,842	+0.27(+1.22%)
May 13, 2005	22.13	22.13	21.73	21.91	244,493	-0.10(-0.48%)
May 12, 2005	22.35	22.42	21.97	22.02	158,255	-0.28(-1.26%)
May 11, 2005	22.37	22.37	22.02	22.30	251,374	+0.01(+0.03%)
May 10, 2005	22.50	22.50	22.26	22.29	184,402	-0.35(-1.56%)
May 09, 2005	22.45	22.65	22.35	22.65	322,016	+0.27(+1.21%)
May 06, 2005	22.43	22.49	22.32	22.38	238,071	+0.04(+0.19%)
May 05, 2005	22.29	22.47	22.19	22.33	433,024	+0.07(+0.32%)
May 04, 2005	22.04	22.32	21.96	22.26	258,255	+0.19(+0.88%)
May 03, 2005	21.93	22.11	21.83	22.07	251,374	+0.12(+0.57%)
May 02, 2005	21.67	21.95	21.67	21.94	264,218	+0.32(+1.47%)
Apr 29, 2005	21.72	21.72	21.30	21.63	754,123	+0.11(+0.52%)
Apr 28, 2005	21.83	21.84	21.51	21.51	339,906	-0.50(-2.29%)
Apr 27, 2005	21.87	22.12	21.70	22.02	414,676	+0.06(+0.26%)
Apr 26, 2005	22.27	22.45	21.96	21.96	327,520	-0.39(-1.76%)
Apr 25, 2005	22.19	22.43	22.19	22.35	275,227	+0.22(+1.00%)
Apr 22, 2005	22.52	22.53	21.93	22.13	293,576	-0.37(-1.64%)
Apr 21, 2005	22.09	22.50	22.09	22.50	248,163	+0.55(+2.52%)
Apr 20, 2005	22.30	22.31	21.90	21.95	599,996	-0.28(-1.26%)
Apr 19, 2005	21.97	22.29	21.97	22.23	512,381	+0.36(+1.65%)
Apr 18, 2005	21.68	21.90	21.56	21.87	1,290,358	+0.17(+0.78%)
Apr 15, 2005	21.91	22.09	21.59	21.70	699,536	-0.41(-1.85%)
Apr 14, 2005	22.49	22.56	22.11	22.11	308,713	-0.42(-1.86%)
Apr 13, 2005	22.89	22.90	22.46	22.52	168,806	-0.40(-1.75%)
Apr 12, 2005	22.67	22.97	22.48	22.93	318,346	+0.10(+0.44%)
Apr 11, 2005	22.84	22.86	22.72	22.82	126,604	-0.05(-0.22%)
Apr 08, 2005	23.25	23.25	22.85	22.87	481,648	-0.27(-1.17%)
Apr 07, 2005	23.04	23.26	23.04	23.15	135,778	+0.01(+0.06%)
Apr 06, 2005	23.15	23.33	23.11	23.13	284,860	+0.07(+0.29%)
Apr 05, 2005	23.12	23.15	23.03	23.06	222,475	+0.09(+0.38%)
Apr 04, 2005	22.94	23.05	22.71	22.98	215,594	+0.04(+0.17%)

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.