Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	20.92	21.42	20.11	20.20	56,601	-0.59(-2.86%)
Jun 29, 2005	20.91	21.29	20.57	20.80	35,223	-0.09(-0.43%)
Jun 28, 2005	20.23	20.92	19.97	20.89	44,056	+0.81(+4.03%)
Jun 27, 2005	20.04	20.24	19.88	20.08	26,974	-0.25(-1.25%)
Jun 24, 2005	20.50	20.50	20.02	20.33	119,982	-0.29(-1.43%)
Jun 23, 2005	20.72	20.85	20.52	20.63	50,892	-0.06(-0.27%)
Jun 22, 2005	20.30	20.68	20.03	20.68	43,868	+0.63(+3.14%)
Jun 21, 2005	20.25	20.63	20.00	20.05	28,726	-0.28(-1.38%)
Jun 20, 2005	20.35	20.35	19.84	20.33	19,613	+0.05(+0.22%)
Jun 17, 2005	20.79	20.84	20.09	20.29	74,759	-0.46(-2.24%)
Jun 16, 2005	19.98	20.76	19.84	20.75	49,130	+0.64(+3.18%)
Jun 15, 2005	20.03	20.15	19.62	20.11	41,414	+0.37(+1.87%)
Jun 14, 2005	19.37	19.96	19.32	19.74	40,387	+0.43(+2.20%)
Jun 13, 2005	19.93	19.93	19.23	19.32	25,211	-0.53(-2.67%)
Jun 10, 2005	19.95	20.00	19.83	19.85	4,337	-0.21(-1.05%)
Jun 09, 2005	19.80	20.12	19.70	20.06	33,839	+0.04(+0.17%)
Jun 08, 2005	20.01	20.50	19.84	20.02	60,913	-0.18(-0.90%)
Jun 07, 2005	20.25	20.52	20.14	20.20	21,493	+0.01(+0.04%)
Jun 06, 2005	20.51	20.51	20.09	20.20	13,838	-0.42(-2.04%)
Jun 03, 2005	20.50	21.00	20.06	20.62	102,499	+0.20(+0.95%)
Jun 02, 2005	19.87	20.50	19.87	20.42	32,585	-0.08(-0.39%)
Jun 01, 2005	20.08	20.50	19.80	20.50	24,411	+0.40(+1.99%)
May 31, 2005	19.31	20.28	19.31	20.10	45,831	+0.62(+3.17%)
May 27, 2005	19.43	19.67	19.39	19.49	16,617	-0.06(-0.29%)
May 26, 2005	19.27	19.73	19.15	19.54	11,122	+0.41(+2.14%)
May 25, 2005	19.59	19.69	19.11	19.13	13,436	-0.61(-3.07%)
May 24, 2005	19.75	19.78	19.51	19.74	21,117	+0.05(+0.25%)
May 23, 2005	19.14	19.75	19.14	19.69	20,186	+0.22(+1.13%)
May 20, 2005	19.49	19.58	19.20	19.47	20,268	-0.20(-1.02%)
May 19, 2005	19.64	19.84	19.54	19.67	20,031	-0.08(-0.41%)
May 18, 2005	19.02	19.84	19.02	19.75	29,596	+0.92(+4.86%)
May 17, 2005	19.02	19.02	18.57	18.83	28,166	-0.12(-0.63%)
May 16, 2005	18.35	18.99	18.26	18.95	10,323	+0.81(+4.46%)
May 13, 2005	18.93	18.93	18.02	18.14	38,695	-0.44(-2.34%)
May 12, 2005	18.97	19.20	18.58	18.58	38,520	-0.25(-1.33%)
May 11, 2005	19.10	19.10	18.55	18.83	15,838	-0.13(-0.69%)
May 10, 2005	19.08	19.62	18.65	18.96	10,928	-0.31(-1.61%)
May 09, 2005	19.57	19.67	19.12	19.27	9,382	-0.36(-1.81%)
May 06, 2005	19.57	19.68	19.33	19.62	24,162	+0.20(+1.00%)
May 05, 2005	18.86	19.43	18.76	19.43	44,592	+0.71(+3.77%)
May 04, 2005	18.66	18.86	18.55	18.72	10,720	-0.00(-0.03%)
May 03, 2005	19.44	19.50	18.70	18.73	19,777	-0.72(-3.68%)
May 02, 2005	18.94	19.44	18.84	19.44	44,411	+0.61(+3.21%)
Apr 29, 2005	18.48	18.87	18.35	18.84	48,714	+0.59(+3.21%)
Apr 28, 2005	18.48	18.72	18.25	18.25	47,718	-0.14(-0.73%)
Apr 27, 2005	17.66	18.46	17.51	18.39	31,355	+0.78(+4.43%)
Apr 26, 2005	18.08	18.43	17.53	17.61	22,175	-0.39(-2.19%)
Apr 25, 2005	17.95	18.77	17.81	18.00	25,814	+0.23(+1.29%)
Apr 22, 2005	18.82	18.87	17.50	17.77	46,554	-1.28(-6.72%)
Apr 21, 2005	19.05	19.25	18.63	19.05	47,140	+0.36(+1.95%)
Apr 20, 2005	19.35	19.35	18.69	18.69	21,404	-0.87(-4.42%)
Apr 19, 2005	18.92	19.55	18.92	19.55	16,950	+0.63(+3.30%)
Apr 18, 2005	18.63	19.12	18.63	18.93	19,532	+0.43(+2.30%)
Apr 15, 2005	19.15	19.36	18.49	18.50	19,940	-0.50(-2.63%)
Apr 14, 2005	19.50	19.60	19.00	19.00	17,001	-0.54(-2.74%)
Apr 13, 2005	19.80	20.09	19.41	19.54	2,766	-0.48(-2.40%)
Apr 12, 2005	19.93	20.21	19.33	20.02	27,392	-0.05(-0.27%)
Apr 11, 2005	19.54	20.28	19.43	20.07	41,057	+0.47(+2.40%)
Apr 08, 2005	20.13	20.18	19.60	19.60	11,704	-0.86(-4.20%)
Apr 07, 2005	20.48	20.50	20.18	20.46	3,901	-0.04(-0.17%)
Apr 06, 2005	20.48	20.58	20.29	20.50	9,277	+0.15(+0.74%)
Apr 05, 2005	20.19	20.38	20.15	20.35	3,014	+0.41(+2.03%)
Apr 04, 2005	19.59	20.03	19.59	19.94	7,611	+0.45(+2.33%)

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.