Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	25.17	25.40	24.57	24.99	4,985	-0.12(-0.46%)
Jun 29, 2005	24.71	25.38	24.53	25.10	4,864	+0.15(+0.60%)
Jun 28, 2005	23.64	25.16	23.38	24.95	17,985	+1.11(+4.64%)
Jun 27, 2005	25.37	25.70	23.49	23.85	33,518	-1.61(-6.31%)
Jun 24, 2005	25.61	26.67	25.08	25.45	502,837	-0.10(-0.39%)
Jun 23, 2005	26.62	26.62	25.33	25.55	12,942	-1.11(-4.15%)
Jun 22, 2005	26.99	26.99	26.53	26.66	6,732	-0.30(-1.11%)
Jun 21, 2005	27.11	27.12	26.84	26.96	11,312	-0.48(-1.76%)
Jun 20, 2005	26.96	27.45	26.96	27.44	7,091	-0.22(-0.78%)
Jun 17, 2005	27.66	27.66	27.45	27.66	6,631	+0.21(+0.76%)
Jun 16, 2005	27.03	27.66	26.81	27.45	13,508	+0.17(+0.61%)
Jun 15, 2005	27.14	27.67	27.03	27.28	27,296	-0.36(-1.29%)
Jun 14, 2005	27.12	27.64	27.12	27.64	9,263	+0.04(+0.15%)
Jun 13, 2005	27.45	27.60	27.16	27.60	6,765	+0.01(+0.03%)
Jun 10, 2005	27.57	27.66	27.12	27.59	12,556	-0.03(-0.12%)
Jun 09, 2005	27.53	27.63	27.25	27.62	12,984	+0.21(+0.76%)
Jun 08, 2005	27.36	27.66	27.20	27.41	12,996	+0.29(+1.07%)
Jun 07, 2005	27.70	28.28	27.12	27.12	16,353	-0.57(-2.07%)
Jun 06, 2005	27.12	27.70	27.12	27.70	7,862	+0.21(+0.76%)
Jun 03, 2005	27.45	27.49	27.41	27.49	2,618	+0.06(+0.21%)
Jun 02, 2005	27.28	27.43	27.21	27.43	11,107	+0.15(+0.55%)
Jun 01, 2005	27.03	27.28	27.00	27.28	5,885	+0.25(+0.92%)
May 31, 2005	26.61	27.03	26.61	27.03	4,887	+0.02(+0.09%)
May 27, 2005	25.85	27.07	25.85	27.01	9,140	+1.19(+4.61%)
May 26, 2005	25.78	25.83	25.54	25.82	5,362	+0.03(+0.13%)
May 25, 2005	25.37	25.78	25.37	25.78	5,668	+0.46(+1.81%)
May 24, 2005	25.20	25.37	24.23	25.33	22,001	+0.80(+3.25%)
May 23, 2005	23.75	24.54	23.71	24.53	3,321	+0.00(+0.00%)
May 20, 2005	24.54	24.54	24.27	24.53	2,750	-0.01(-0.03%)
May 19, 2005	23.86	24.54	23.26	24.54	17,822	+0.00(+0.00%)
May 18, 2005	24.87	25.18	24.53	24.54	6,973	-0.20(-0.81%)
May 17, 2005	23.50	24.89	23.04	24.74	10,286	+1.47(+6.31%)
May 16, 2005	23.95	23.95	23.08	23.27	8,566	+4.11(+21.42%)
May 13, 2005	19.30	19.30	19.15	19.16	14,727	+0.02(+0.11%)
May 12, 2005	19.11	19.16	18.63	19.14	7,939	+0.03(+0.17%)
May 11, 2005	18.90	19.16	18.74	19.11	9,911	+0.03(+0.14%)
May 10, 2005	18.63	19.13	18.63	19.08	5,168	+0.45(+2.43%)
May 09, 2005	18.37	18.63	18.37	18.63	7,664	+0.27(+1.45%)
May 06, 2005	18.10	18.37	17.97	18.37	8,372	+0.27(+1.47%)
May 05, 2005	17.97	18.10	17.93	18.10	8,645	+0.16(+0.89%)
May 04, 2005	17.57	17.94	17.35	17.94	6,331	+0.13(+0.75%)
May 03, 2005	17.03	17.81	17.03	17.81	12,541	+0.43(+2.45%)
May 02, 2005	17.31	17.38	17.09	17.38	4,673	+0.20(+1.18%)
Apr 29, 2005	17.04	17.18	17.04	17.18	751	-0.18(-1.01%)
Apr 28, 2005	17.51	17.51	17.35	17.35	901	+0.00(+0.00%)
Apr 27, 2005	17.35	17.35	17.27	17.35	3,794	-0.03(-0.15%)
Apr 26, 2005	17.38	17.38	17.30	17.38	1,021	-0.12(-0.67%)
Apr 25, 2005	17.57	17.57	16.90	17.50	2,339	+0.64(+3.79%)
Apr 22, 2005	16.77	16.86	16.67	16.86	829	-0.15(-0.88%)
Apr 21, 2005	17.01	17.01	17.01	17.01	601	+0.33(+1.98%)
Apr 20, 2005	16.68	16.68	16.68	16.68	300	-0.07(-0.41%)
Apr 19, 2005	16.48	16.80	16.48	16.75	1,142	+0.27(+1.65%)
Apr 18, 2005	16.48	16.48	16.48	16.48	979	-0.03(-0.16%)
Apr 15, 2005	16.64	16.64	16.50	16.50	3,244	-0.13(-0.80%)
Apr 14, 2005	16.64	16.64	16.64	16.64	0	+0.00(+0.00%)
Apr 13, 2005	16.64	16.64	16.64	16.64	0	+0.00(+0.00%)
Apr 12, 2005	16.64	16.64	16.64	16.64	450	+0.00(+0.00%)
Apr 11, 2005	16.64	16.64	16.64	16.64	214	+0.00(+0.00%)
Apr 08, 2005	16.63	16.64	16.50	16.64	3,633	+0.13(+0.77%)
Apr 07, 2005	16.51	16.51	16.51	16.51	300	-0.26(-1.56%)
Apr 06, 2005	16.90	16.90	16.77	16.77	2,028	-0.27(-1.56%)
Apr 05, 2005	17.03	17.03	17.03	17.03	300	-0.13(-0.78%)
Apr 04, 2005	17.17	17.17	17.17	17.17	601	+0.27(+1.58%)

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.