Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	20.82	21.23	20.59	20.86	146,693	+0.07(+0.34%)
Jun 29, 2005	21.30	21.35	20.54	20.79	124,890	-0.45(-2.12%)
Jun 28, 2005	20.70	21.26	20.59	21.24	217,201	+0.59(+2.86%)
Jun 27, 2005	20.80	20.96	20.52	20.65	58,911	-0.02(-0.10%)
Jun 24, 2005	20.31	20.80	20.22	20.67	331,369	+0.24(+1.17%)
Jun 23, 2005	20.73	20.90	20.25	20.43	110,658	-0.29(-1.40%)
Jun 22, 2005	20.09	20.76	20.09	20.72	139,490	+0.67(+3.34%)
Jun 21, 2005	20.05	20.41	19.90	20.05	129,046	+0.03(+0.15%)
Jun 20, 2005	19.90	20.20	19.52	20.02	218,253	+0.12(+0.60%)
Jun 17, 2005	20.15	20.30	19.85	19.90	161,025	-0.10(-0.50%)
Jun 16, 2005	20.18	20.18	19.85	20.00	236,763	+0.06(+0.30%)
Jun 15, 2005	19.99	19.99	19.50	19.94	142,571	-0.01(-0.05%)
Jun 14, 2005	19.51	20.09	19.50	19.95	276,042	+0.45(+2.31%)
Jun 13, 2005	19.25	19.60	19.24	19.50	198,855	+0.22(+1.14%)
Jun 10, 2005	19.80	19.92	19.23	19.28	710,947	-1.20(-5.86%)
Jun 09, 2005	19.80	20.64	19.80	20.48	113,307	+0.50(+2.50%)
Jun 08, 2005	19.65	20.03	19.61	19.98	85,349	+0.34(+1.73%)
Jun 07, 2005	19.70	20.02	19.50	19.64	139,126	-0.01(-0.05%)
Jun 06, 2005	19.84	19.91	19.60	19.65	120,854	-0.22(-1.11%)
Jun 03, 2005	20.04	20.04	19.58	19.87	179,791	-0.18(-0.90%)
Jun 02, 2005	20.08	20.16	19.78	20.05	94,468	-0.20(-0.99%)
Jun 01, 2005	20.05	20.30	19.98	20.25	80,474	+0.25(+1.25%)
May 31, 2005	19.90	20.46	19.90	20.00	203,946	+0.00(+0.00%)
May 27, 2005	19.62	20.20	19.62	20.00	115,121	+0.30(+1.52%)
May 26, 2005	19.50	19.79	19.50	19.70	150,734	+0.13(+0.66%)
May 25, 2005	19.36	19.70	19.23	19.57	118,305	-0.02(-0.10%)
May 24, 2005	19.39	19.59	19.12	19.59	167,200	+0.04(+0.20%)
May 23, 2005	19.53	19.70	19.39	19.55	192,913	+0.01(+0.05%)
May 20, 2005	19.71	19.80	19.36	19.54	365,740	-0.18(-0.91%)
May 19, 2005	19.27	19.75	19.27	19.72	202,478	+0.46(+2.39%)
May 18, 2005	19.19	19.50	18.85	19.26	201,300	+0.11(+0.57%)
May 17, 2005	18.68	19.30	18.35	19.15	227,149	+0.62(+3.35%)
May 16, 2005	18.74	19.22	18.47	18.53	278,806	-0.23(-1.23%)
May 13, 2005	18.60	18.81	18.15	18.76	338,721	+0.11(+0.59%)
May 12, 2005	18.88	19.05	18.61	18.65	264,302	-0.21(-1.11%)
May 11, 2005	19.14	19.20	18.71	18.86	235,515	-0.09(-0.47%)
May 10, 2005	19.45	19.50	18.80	18.95	211,556	-0.40(-2.07%)
May 09, 2005	18.95	19.35	18.95	19.35	70,616	+0.40(+2.11%)
May 06, 2005	18.50	19.00	18.50	18.95	130,206	+0.45(+2.43%)
May 05, 2005	18.41	18.50	17.71	18.50	111,725	+0.19(+1.04%)
May 04, 2005	17.62	18.60	17.44	18.31	258,845	+0.88(+5.05%)
May 03, 2005	17.90	17.90	17.03	17.43	271,832	-0.47(-2.63%)
May 02, 2005	17.90	17.98	17.50	17.90	217,707	+0.09(+0.51%)
Apr 29, 2005	17.44	17.90	17.28	17.81	185,689	+0.43(+2.47%)
Apr 28, 2005	17.31	17.64	17.31	17.38	184,449	-0.18(-1.03%)
Apr 27, 2005	17.44	17.89	16.96	17.56	91,100	-0.03(-0.17%)
Apr 26, 2005	17.31	17.61	17.10	17.59	110,970	+0.36(+2.12%)
Apr 25, 2005	17.17	17.29	16.82	17.23	103,441	+0.20(+1.15%)
Apr 22, 2005	17.48	17.50	16.80	17.03	105,568	-0.33(-1.90%)
Apr 21, 2005	16.98	17.40	16.98	17.36	167,927	+0.38(+2.24%)
Apr 20, 2005	16.91	17.07	16.66	16.98	114,994	+0.11(+0.65%)
Apr 19, 2005	16.83	17.06	16.55	16.87	152,698	-0.03(-0.18%)
Apr 18, 2005	17.27	17.42	16.70	16.90	182,584	-0.39(-2.26%)
Apr 15, 2005	17.37	17.37	16.85	17.29	196,785	+0.04(+0.23%)
Apr 14, 2005	17.39	17.47	17.14	17.25	109,063	-0.01(-0.06%)
Apr 13, 2005	17.05	17.34	16.94	17.26	138,643	+0.38(+2.25%)
Apr 12, 2005	17.00	17.10	16.59	16.88	198,230	-0.22(-1.29%)
Apr 11, 2005	17.81	17.81	16.95	17.10	140,799	-0.62(-3.50%)
Apr 08, 2005	17.82	17.96	17.56	17.72	140,584	-0.21(-1.20%)
Apr 07, 2005	17.63	17.97	17.40	17.93	211,940	+0.45(+2.60%)
Apr 06, 2005	16.80	17.80	16.69	17.48	458,919	+0.68(+4.05%)
Apr 05, 2005	16.46	16.82	16.40	16.80	193,792	+0.35(+2.13%)
Apr 04, 2005	15.84	16.58	15.76	16.45	315,226	+0.45(+2.81%)

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.