Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	21.46	21.49	20.80	20.80	157,747	-0.61(-2.83%)
Jun 29, 2005	21.89	21.98	21.36	21.41	219,112	-0.82(-3.70%)
Jun 28, 2005	21.78	22.28	21.78	22.23	155,551	+0.50(+2.31%)
Jun 27, 2005	22.01	22.07	21.55	21.73	114,872	-0.33(-1.49%)
Jun 24, 2005	22.30	22.30	21.81	22.06	164,681	-0.24(-1.09%)
Jun 23, 2005	22.91	22.91	22.26	22.30	105,164	-0.63(-2.75%)
Jun 22, 2005	23.07	23.17	22.83	22.93	98,231	-0.11(-0.49%)
Jun 21, 2005	22.76	23.15	22.76	23.04	124,233	+0.30(+1.33%)
Jun 20, 2005	22.49	22.82	22.42	22.74	248,004	+0.10(+0.46%)
Jun 17, 2005	23.15	23.19	22.64	22.64	199,929	-0.68(-2.93%)
Jun 16, 2005	23.25	23.36	23.00	23.32	148,155	+0.06(+0.26%)
Jun 15, 2005	23.57	23.57	22.99	23.26	143,417	-0.31(-1.32%)
Jun 14, 2005	23.40	23.67	23.32	23.57	82,745	+0.11(+0.48%)
Jun 13, 2005	23.35	23.65	23.26	23.46	70,495	+0.02(+0.07%)
Jun 10, 2005	23.29	23.53	23.25	23.44	55,009	+0.10(+0.45%)
Jun 09, 2005	23.33	23.49	23.08	23.34	59,054	+0.02(+0.07%)
Jun 08, 2005	23.41	23.58	23.24	23.32	82,051	-0.04(-0.19%)
Jun 07, 2005	23.40	23.84	23.35	23.36	268,575	+0.03(+0.11%)
Jun 06, 2005	23.28	23.42	23.09	23.34	54,662	+0.03(+0.15%)
Jun 03, 2005	23.42	23.54	23.18	23.30	106,436	-0.14(-0.59%)
Jun 02, 2005	23.27	23.58	23.21	23.44	196,230	+0.12(+0.52%)
Jun 01, 2005	23.14	23.55	23.06	23.32	143,879	+0.21(+0.90%)
May 31, 2005	23.21	23.35	23.09	23.11	117,992	-0.20(-0.85%)
May 27, 2005	23.32	23.47	23.24	23.31	82,051	-0.05(-0.22%)
May 26, 2005	23.18	23.44	23.14	23.36	103,547	+0.31(+1.35%)
May 25, 2005	23.10	23.10	22.85	23.05	97,537	-0.17(-0.74%)
May 24, 2005	23.28	23.35	23.09	23.22	63,098	-0.09(-0.37%)
May 23, 2005	23.24	23.54	23.24	23.31	129,318	+0.08(+0.34%)
May 20, 2005	22.76	23.39	22.67	23.23	119,032	-0.03(-0.11%)
May 19, 2005	23.23	23.44	23.19	23.26	265,223	+0.05(+0.22%)
May 18, 2005	23.48	23.60	23.03	23.21	320,348	-0.10(-0.41%)
May 17, 2005	22.93	23.36	22.93	23.30	170,922	+0.29(+1.28%)
May 16, 2005	22.41	23.02	22.39	23.01	90,603	+0.60(+2.66%)
May 13, 2005	22.38	22.51	22.03	22.41	65,525	-0.01(-0.04%)
May 12, 2005	22.92	23.18	22.18	22.42	108,285	-0.55(-2.37%)
May 11, 2005	22.92	23.04	22.44	22.97	90,834	+0.06(+0.26%)
May 10, 2005	23.36	23.36	22.75	22.90	89,216	-0.59(-2.50%)
May 09, 2005	23.18	23.49	22.94	23.49	98,346	+0.31(+1.34%)
May 06, 2005	23.44	23.56	23.06	23.18	201,084	-0.14(-0.59%)
May 05, 2005	23.09	23.49	22.83	23.32	313,183	+0.30(+1.32%)
May 04, 2005	22.33	23.02	22.22	23.02	171,846	+0.86(+3.87%)
May 03, 2005	22.06	22.45	21.85	22.16	115,565	+0.02(+0.08%)
May 02, 2005	21.72	22.14	21.70	22.14	117,877	+0.38(+1.75%)
Apr 29, 2005	22.16	22.20	21.45	21.76	201,315	-0.39(-1.76%)
Apr 28, 2005	22.56	22.56	22.13	22.15	124,233	-0.40(-1.76%)
Apr 27, 2005	22.50	22.77	22.21	22.55	151,160	+0.00(+0.00%)
Apr 26, 2005	22.70	22.80	22.49	22.55	114,294	-0.20(-0.87%)
Apr 25, 2005	22.71	22.91	22.52	22.75	112,330	+0.08(+0.34%)
Apr 22, 2005	22.77	22.78	22.44	22.67	233,096	-0.19(-0.83%)
Apr 21, 2005	22.54	22.98	22.54	22.86	146,422	+0.35(+1.58%)
Apr 20, 2005	22.72	22.76	22.47	22.51	230,091	-0.19(-0.84%)
Apr 19, 2005	22.78	22.82	22.59	22.70	150,466	-0.10(-0.42%)
Apr 18, 2005	22.50	22.87	22.41	22.79	137,523	+0.29(+1.31%)
Apr 15, 2005	22.51	22.59	22.37	22.50	761,926	+0.00(+0.00%)
Apr 14, 2005	22.56	22.65	22.48	22.50	302,898	-0.02(-0.08%)
Apr 13, 2005	22.71	22.77	22.47	22.52	136,136	-0.24(-1.06%)
Apr 12, 2005	22.52	22.81	22.40	22.76	169,419	+0.23(+1.04%)
Apr 11, 2005	22.52	22.53	22.37	22.52	129,433	+0.01(+0.04%)
Apr 08, 2005	22.63	22.65	22.37	22.52	115,797	-0.11(-0.50%)
Apr 07, 2005	22.61	22.83	22.50	22.63	128,393	-0.03(-0.11%)
Apr 06, 2005	22.75	22.90	22.60	22.65	117,530	-0.05(-0.23%)
Apr 05, 2005	22.69	22.90	22.56	22.71	107,591	-0.03(-0.11%)
Apr 04, 2005	22.45	22.87	22.30	22.73	118,801	+0.29(+1.27%)

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.