Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	23.33	23.33	23.19	23.26	143,145	-0.08(-0.33%)
Jun 29, 2005	23.33	23.34	23.17	23.34	111,695	+0.09(+0.37%)
Jun 28, 2005	23.09	23.26	22.97	23.26	150,337	+0.09(+0.37%)
Jun 27, 2005	22.97	23.17	22.87	23.17	459,474	+0.16(+0.71%)
Jun 24, 2005	22.89	23.03	22.85	23.01	206,467	+0.09(+0.40%)
Jun 23, 2005	22.97	23.04	22.87	22.92	219,442	-0.13(-0.55%)
Jun 22, 2005	23.04	23.04	22.87	23.04	107,746	+0.17(+0.74%)
Jun 21, 2005	22.90	22.98	22.84	22.87	85,746	+0.01(+0.03%)
Jun 20, 2005	22.87	22.97	22.80	22.87	152,030	-0.18(-0.77%)
Jun 17, 2005	22.96	23.04	22.87	23.04	314,214	+0.16(+0.71%)
Jun 16, 2005	22.65	22.94	22.55	22.88	197,018	+0.17(+0.75%)
Jun 15, 2005	22.83	22.83	22.46	22.71	165,851	-0.10(-0.44%)
Jun 14, 2005	22.29	22.81	22.26	22.81	108,874	+0.42(+1.87%)
Jun 13, 2005	22.48	22.65	22.24	22.39	99,849	-0.23(-1.00%)
Jun 10, 2005	22.64	22.78	22.57	22.62	54,155	-0.09(-0.41%)
Jun 09, 2005	22.41	22.75	22.26	22.71	125,093	+0.20(+0.88%)
Jun 08, 2005	22.34	22.62	22.26	22.51	127,067	+0.13(+0.57%)
Jun 07, 2005	22.34	22.69	22.33	22.39	155,555	+0.06(+0.25%)
Jun 06, 2005	22.16	22.34	22.15	22.33	164,299	+0.21(+0.93%)
Jun 03, 2005	22.31	22.36	22.12	22.12	259,776	-0.19(-0.86%)
Jun 02, 2005	22.19	22.39	22.19	22.31	111,131	+0.01(+0.06%)
Jun 01, 2005	21.90	22.34	21.87	22.30	105,208	+0.39(+1.78%)
May 31, 2005	21.81	22.22	21.81	21.91	117,336	+0.07(+0.32%)
May 27, 2005	22.00	22.05	21.71	21.84	52,463	-0.02(-0.10%)
May 26, 2005	21.75	22.05	21.75	21.86	119,029	+0.16(+0.72%)
May 25, 2005	22.24	22.24	21.66	21.70	142,016	-0.57(-2.58%)
May 24, 2005	22.30	22.39	22.15	22.28	154,427	-0.20(-0.88%)
May 23, 2005	22.61	22.61	22.34	22.48	99,708	+0.01(+0.06%)
May 20, 2005	22.28	22.49	22.17	22.46	107,323	+0.22(+0.99%)
May 19, 2005	22.25	22.51	22.22	22.24	184,607	-0.08(-0.35%)
May 18, 2005	22.31	22.46	22.17	22.32	201,531	+0.18(+0.83%)
May 17, 2005	22.02	22.14	21.80	22.14	231,852	+0.09(+0.39%)
May 16, 2005	21.70	22.09	21.70	22.05	86,310	+0.33(+1.53%)
May 13, 2005	21.84	22.15	21.59	21.72	113,811	-0.06(-0.29%)
May 12, 2005	22.09	22.12	21.63	21.78	113,811	-0.20(-0.90%)
May 11, 2005	21.92	22.05	21.72	21.98	156,966	+0.00(+0.00%)
May 10, 2005	22.09	22.09	21.89	21.98	240,032	-0.29(-1.31%)
May 09, 2005	21.82	22.35	21.79	22.27	117,759	+0.45(+2.08%)
May 06, 2005	22.26	22.26	21.81	21.82	152,312	-0.20(-0.90%)
May 05, 2005	21.70	22.13	21.65	22.02	146,388	+0.37(+1.70%)
May 04, 2005	21.31	21.70	21.27	21.65	133,837	+0.30(+1.43%)
May 03, 2005	21.34	21.48	21.14	21.34	116,208	-0.04(-0.17%)
May 02, 2005	21.51	21.58	20.93	21.38	129,465	-0.16(-0.76%)
Apr 29, 2005	21.59	21.66	21.21	21.54	107,746	+0.02(+0.10%)
Apr 28, 2005	21.63	21.63	21.42	21.52	101,400	-0.07(-0.33%)
Apr 27, 2005	21.06	21.61	21.00	21.59	208,724	+0.39(+1.84%)
Apr 26, 2005	21.63	21.70	21.15	21.20	135,388	-0.43(-1.97%)
Apr 25, 2005	21.80	21.93	21.43	21.63	270,354	+0.00(+0.00%)
Apr 22, 2005	21.27	21.63	21.26	21.63	279,944	+0.36(+1.70%)
Apr 21, 2005	20.80	21.27	20.68	21.27	191,518	+0.75(+3.66%)
Apr 20, 2005	20.85	20.85	20.35	20.51	146,106	-0.33(-1.60%)
Apr 19, 2005	20.43	20.85	20.43	20.85	124,529	+0.46(+2.26%)
Apr 18, 2005	20.52	20.65	20.24	20.39	234,109	-0.06(-0.31%)
Apr 15, 2005	20.62	20.77	20.39	20.45	155,696	-0.16(-0.76%)
Apr 14, 2005	20.94	21.02	20.58	20.61	187,005	-0.30(-1.42%)
Apr 13, 2005	20.78	20.99	20.78	20.90	287,700	+0.06(+0.31%)
Apr 12, 2005	20.42	20.85	20.18	20.84	102,246	+0.38(+1.87%)
Apr 11, 2005	20.56	20.66	20.36	20.46	158,799	-0.18(-0.86%)
Apr 08, 2005	21.17	21.17	20.54	20.63	120,439	-0.39(-1.86%)
Apr 07, 2005	20.95	21.12	20.78	21.02	108,451	+0.14(+0.68%)
Apr 06, 2005	20.88	21.06	20.71	20.88	261,610	+0.71(+3.52%)
Apr 05, 2005	20.42	20.51	20.09	20.17	96,182	-0.25(-1.22%)
Apr 04, 2005	20.34	20.45	20.00	20.42	82,784	+0.12(+0.59%)

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.