Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	19.34	19.45	19.20	19.20	74,042	-0.09(-0.46%)
Jun 29, 2005	18.96	19.34	18.95	19.29	151,859	+0.28(+1.46%)
Jun 28, 2005	18.97	19.22	18.97	19.01	58,227	+0.31(+1.67%)
Jun 27, 2005	18.59	18.86	18.56	18.70	26,777	+0.20(+1.08%)
Jun 24, 2005	18.86	18.86	18.48	18.50	21,745	-0.26(-1.36%)
Jun 23, 2005	18.92	18.92	18.75	18.75	21,745	-0.15(-0.80%)
Jun 22, 2005	18.71	19.00	18.71	18.90	34,145	+0.21(+1.10%)
Jun 21, 2005	18.65	18.92	18.65	18.70	51,398	-0.22(-1.18%)
Jun 20, 2005	18.92	19.07	18.90	18.92	14,916	-0.02(-0.09%)
Jun 17, 2005	18.97	19.06	18.92	18.94	29,832	-0.04(-0.21%)
Jun 16, 2005	19.00	19.06	18.93	18.97	59,126	-0.03(-0.15%)
Jun 15, 2005	19.06	19.06	18.95	19.00	16,893	-0.03(-0.15%)
Jun 14, 2005	19.09	19.16	18.96	19.03	69,549	+0.00(+0.00%)
Jun 13, 2005	18.95	19.14	18.95	19.03	17,252	+0.11(+0.56%)
Jun 10, 2005	18.91	19.00	18.86	18.92	18,870	-0.16(-0.82%)
Jun 09, 2005	19.16	19.31	18.98	19.08	54,992	-0.28(-1.47%)
Jun 08, 2005	19.38	19.38	19.09	19.36	24,441	+0.35(+1.81%)
Jun 07, 2005	19.00	19.14	18.94	19.02	34,864	+0.07(+0.35%)
Jun 06, 2005	18.67	18.95	18.67	18.95	37,919	+0.41(+2.22%)
Jun 03, 2005	18.52	18.60	18.52	18.54	24,620	+0.04(+0.21%)
Jun 02, 2005	18.35	18.61	18.35	18.50	38,099	+0.14(+0.76%)
Jun 01, 2005	18.33	18.42	18.25	18.36	70,088	-0.29(-1.55%)
May 31, 2005	18.70	18.92	18.65	18.65	48,882	-0.15(-0.80%)
May 27, 2005	18.70	18.86	18.62	18.80	61,642	+0.12(+0.66%)
May 26, 2005	18.74	18.74	18.61	18.68	117,713	-0.38(-1.99%)
May 25, 2005	19.09	19.12	18.81	19.06	81,051	-0.41(-2.09%)
May 24, 2005	19.44	19.48	19.39	19.46	157,430	+0.05(+0.26%)
May 23, 2005	19.36	19.51	19.18	19.41	83,747	-1.43(-6.86%)
May 20, 2005	20.65	20.87	20.65	20.84	31,450	+0.33(+1.63%)
May 19, 2005	20.37	20.67	20.37	20.51	75,120	+0.26(+1.26%)
May 18, 2005	20.25	20.40	20.20	20.25	100,101	-0.44(-2.12%)
May 17, 2005	20.53	20.70	20.42	20.69	25,878	-0.17(-0.83%)
May 16, 2005	20.62	20.97	20.62	20.87	23,722	+0.11(+0.54%)
May 13, 2005	20.70	20.87	20.67	20.76	19,229	+0.19(+0.92%)
May 12, 2005	20.99	21.12	20.55	20.57	31,989	-0.30(-1.44%)
May 11, 2005	20.67	20.93	20.67	20.87	13,658	-0.10(-0.48%)
May 10, 2005	21.73	21.73	20.87	20.97	34,864	-0.36(-1.67%)
May 09, 2005	21.42	21.50	21.23	21.32	26,238	+0.01(+0.05%)
May 06, 2005	21.27	21.42	21.24	21.31	26,597	-0.03(-0.13%)
May 05, 2005	21.37	21.47	21.20	21.34	17,252	+0.19(+0.92%)
May 04, 2005	21.01	21.20	20.89	21.14	27,316	+0.17(+0.80%)
May 03, 2005	20.87	21.06	20.82	20.98	21,925	+0.20(+0.96%)
May 02, 2005	20.50	20.81	20.50	20.78	14,197	+0.27(+1.33%)
Apr 29, 2005	20.37	20.64	20.35	20.50	42,053	+0.08(+0.38%)
Apr 28, 2005	20.70	20.87	20.41	20.43	58,946	-0.33(-1.58%)
Apr 27, 2005	21.03	21.03	20.70	20.76	21,206	-0.34(-1.61%)
Apr 26, 2005	21.34	21.55	21.09	21.09	10,782	+0.01(+0.03%)
Apr 25, 2005	21.28	21.41	21.09	21.09	28,574	-0.19(-0.89%)
Apr 22, 2005	21.10	21.32	21.10	21.28	19,229	+0.34(+1.62%)
Apr 21, 2005	20.62	20.97	20.62	20.94	11,142	+0.57(+2.81%)
Apr 20, 2005	20.70	20.85	20.37	20.37	49,601	-0.61(-2.92%)
Apr 19, 2005	20.81	21.08	20.64	20.98	79,433	+0.51(+2.47%)
Apr 18, 2005	20.37	20.53	20.14	20.47	14,197	-0.31(-1.50%)
Apr 15, 2005	21.34	21.34	20.76	20.78	24,620	-0.81(-3.74%)
Apr 14, 2005	22.11	22.11	21.46	21.59	20,846	-0.54(-2.44%)
Apr 13, 2005	22.37	22.37	22.05	22.13	14,556	-0.42(-1.85%)
Apr 12, 2005	22.61	22.62	22.34	22.55	15,455	-0.12(-0.54%)
Apr 11, 2005	22.81	22.82	22.51	22.67	30,192	-0.21(-0.90%)
Apr 08, 2005	22.98	23.06	22.80	22.88	18,690	+0.23(+1.03%)
Apr 07, 2005	22.62	22.90	22.60	22.64	37,560	+0.02(+0.10%)
Apr 06, 2005	22.67	22.77	22.57	22.62	17,252	-0.19(-0.85%)
Apr 05, 2005	22.98	22.99	22.70	22.81	17,252	-0.17(-0.73%)
Apr 04, 2005	22.81	23.15	22.62	22.98	16,713	+0.07(+0.32%)

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.