Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	21.10	21.17	21.00	21.02	1,317,391	-0.18(-0.87%)
Jun 29, 2005	21.21	21.33	21.13	21.21	1,673,063	+0.16(+0.76%)
Jun 28, 2005	20.87	21.13	20.85	21.05	1,119,860	+0.08(+0.39%)
Jun 27, 2005	21.03	21.07	20.89	20.96	1,253,237	-0.12(-0.58%)
Jun 24, 2005	21.19	21.20	21.00	21.09	1,462,273	-0.11(-0.53%)
Jun 23, 2005	21.14	21.44	21.11	21.20	2,442,321	-0.37(-1.71%)
Jun 22, 2005	21.65	21.70	21.52	21.57	1,107,185	-0.17(-0.78%)
Jun 21, 2005	21.63	21.79	21.56	21.74	936,759	+0.17(+0.81%)
Jun 20, 2005	21.68	21.68	21.50	21.56	2,685,286	-0.19(-0.87%)
Jun 17, 2005	21.48	21.81	21.40	21.75	5,213,211	+0.64(+3.04%)
Jun 16, 2005	22.08	22.09	20.73	21.11	29,001,524	-1.08(-4.85%)
Jun 15, 2005	22.25	22.31	22.06	22.19	1,763,541	-0.06(-0.28%)
Jun 14, 2005	22.23	22.34	22.14	22.25	1,251,287	-0.19(-0.85%)
Jun 13, 2005	22.31	22.51	22.25	22.44	1,583,365	+0.22(+0.97%)
Jun 10, 2005	22.35	22.35	22.04	22.23	1,097,436	-0.26(-1.16%)
Jun 09, 2005	22.36	22.56	22.23	22.49	2,711,611	-0.23(-1.02%)
Jun 08, 2005	22.87	22.93	22.68	22.72	1,205,073	-0.16(-0.72%)
Jun 07, 2005	22.82	23.04	22.79	22.88	1,155,349	+0.11(+0.47%)
Jun 06, 2005	22.79	22.83	22.58	22.77	1,468,318	+0.16(+0.70%)
Jun 03, 2005	22.89	22.93	22.43	22.62	2,014,891	-0.39(-1.69%)
Jun 02, 2005	22.71	23.03	22.65	23.01	2,453,826	-0.14(-0.60%)
Jun 01, 2005	22.82	23.20	22.74	23.14	2,524,805	+0.07(+0.29%)
May 31, 2005	23.21	23.32	23.08	23.08	2,000,851	-0.31(-1.34%)
May 27, 2005	23.33	23.44	23.25	23.39	918,040	-0.12(-0.50%)
May 26, 2005	23.48	23.52	23.39	23.51	1,671,893	+0.26(+1.10%)
May 25, 2005	23.29	23.32	23.09	23.25	3,229,129	+0.09(+0.38%)
May 24, 2005	23.13	23.22	23.08	23.16	2,425,162	+0.17(+0.76%)
May 23, 2005	22.91	23.06	22.90	22.99	1,931,432	+0.12(+0.54%)
May 20, 2005	22.90	22.93	22.73	22.87	6,569,407	+0.25(+1.09%)
May 19, 2005	22.51	22.64	22.41	22.62	1,168,414	-0.23(-0.99%)
May 18, 2005	22.56	23.03	22.51	22.85	1,938,062	+0.13(+0.56%)
May 17, 2005	22.53	22.74	22.48	22.72	912,385	-0.03(-0.14%)
May 16, 2005	22.46	22.80	22.46	22.75	1,265,522	+0.10(+0.43%)
May 13, 2005	22.66	22.78	22.51	22.65	1,451,548	+0.10(+0.43%)
May 12, 2005	22.76	22.94	22.44	22.55	3,888,605	-0.29(-1.26%)
May 11, 2005	22.83	22.87	22.67	22.84	1,633,479	-0.09(-0.40%)
May 10, 2005	22.95	23.08	22.93	22.93	1,211,313	-0.19(-0.84%)
May 09, 2005	22.94	23.15	22.94	23.13	2,184,342	-0.08(-0.33%)
May 06, 2005	23.30	23.32	23.16	23.21	1,494,252	-0.15(-0.66%)
May 05, 2005	23.44	23.44	23.26	23.36	2,782,784	-0.08(-0.35%)
May 04, 2005	23.10	23.52	23.08	23.44	3,228,739	+0.70(+3.09%)
May 03, 2005	22.53	22.86	22.48	22.74	3,020,484	+0.14(+0.64%)
May 02, 2005	22.41	22.62	22.39	22.60	3,512,068	-0.16(-0.70%)
Apr 29, 2005	22.72	22.76	22.42	22.75	2,033,220	+0.01(+0.04%)
Apr 28, 2005	22.67	22.94	22.67	22.74	2,394,937	-0.29(-1.25%)
Apr 27, 2005	22.79	23.09	22.75	23.03	3,461,759	+0.24(+1.03%)
Apr 26, 2005	22.48	22.99	22.48	22.80	3,630,236	+0.05(+0.23%)
Apr 25, 2005	22.44	22.74	22.41	22.74	4,091,595	+0.27(+1.21%)
Apr 22, 2005	22.36	22.54	22.31	22.47	1,720,057	+0.16(+0.71%)
Apr 21, 2005	22.29	22.40	22.21	22.31	2,196,237	+0.10(+0.44%)
Apr 20, 2005	22.28	22.47	22.22	22.22	2,455,581	-0.23(-1.01%)
Apr 19, 2005	22.37	22.50	22.21	22.44	2,566,729	+0.08(+0.34%)
Apr 18, 2005	22.50	22.54	22.22	22.36	2,396,692	-0.22(-0.98%)
Apr 15, 2005	22.66	22.85	22.56	22.59	6,049,158	+0.14(+0.62%)
Apr 14, 2005	22.51	22.67	22.41	22.45	3,472,289	+0.06(+0.27%)
Apr 13, 2005	22.13	22.51	22.10	22.39	2,952,235	+0.44(+1.99%)
Apr 12, 2005	21.88	22.00	21.69	21.95	1,180,504	-0.20(-0.90%)
Apr 11, 2005	22.13	22.26	22.05	22.15	2,033,610	-0.13(-0.60%)
Apr 08, 2005	22.37	22.39	22.23	22.28	1,633,089	-0.14(-0.64%)
Apr 07, 2005	22.36	22.56	22.25	22.43	1,916,418	+0.17(+0.76%)
Apr 06, 2005	22.09	22.44	22.08	22.26	3,192,665	+0.13(+0.60%)
Apr 05, 2005	21.97	22.13	21.86	22.12	3,357,826	+0.66(+3.08%)
Apr 04, 2005	21.45	21.51	21.31	21.46	1,216,188	-0.13(-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.