Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	17.80	17.80	17.49	17.49	9,100	-0.21(-1.19%)
Jun 29, 2005	17.49	17.85	17.37	17.70	14,300	+0.23(+1.32%)
Jun 28, 2005	17.54	17.54	17.34	17.47	8,700	+0.00(+0.00%)
Jun 27, 2005	17.41	17.48	17.35	17.47	3,800	+0.15(+0.87%)
Jun 24, 2005	17.50	17.55	17.32	17.32	9,700	-0.08(-0.46%)
Jun 23, 2005	17.51	17.54	17.39	17.40	15,200	-0.14(-0.80%)
Jun 22, 2005	17.73	17.77	17.54	17.54	8,800	-0.20(-1.13%)
Jun 21, 2005	17.84	17.84	17.72	17.74	5,300	-0.01(-0.06%)
Jun 20, 2005	17.73	17.80	17.69	17.75	7,600	+0.04(+0.23%)
Jun 17, 2005	17.74	17.74	17.68	17.71	2,300	+0.01(+0.06%)
Jun 16, 2005	17.65	17.75	17.65	17.70	7,100	-0.10(-0.56%)
Jun 15, 2005	17.84	17.84	17.65	17.80	3,500	+0.00(+0.00%)
Jun 14, 2005	17.60	17.87	17.60	17.80	11,100	+0.06(+0.34%)
Jun 13, 2005	17.57	17.74	17.57	17.74	1,900	-0.10(-0.56%)
Jun 10, 2005	17.92	17.99	17.82	17.84	3,100	-0.04(-0.22%)
Jun 09, 2005	17.69	17.97	17.64	17.88	14,500	+0.19(+1.07%)
Jun 08, 2005	17.75	17.75	17.68	17.69	4,100	-0.06(-0.34%)
Jun 07, 2005	17.60	17.80	17.60	17.75	2,300	+0.15(+0.85%)
Jun 06, 2005	17.56	17.60	17.38	17.60	8,500	+0.04(+0.23%)
Jun 03, 2005	17.57	17.57	17.56	17.56	1,500	+0.02(+0.11%)
Jun 02, 2005	17.62	17.63	17.53	17.54	3,100	-0.06(-0.34%)
Jun 01, 2005	17.50	17.72	17.50	17.60	6,600	+0.04(+0.23%)
May 31, 2005	17.54	17.56	17.40	17.56	6,800	+0.03(+0.17%)
May 27, 2005	17.41	17.53	17.33	17.53	14,900	+0.11(+0.63%)
May 26, 2005	17.42	17.42	17.24	17.42	3,500	+0.00(+0.00%)
May 25, 2005	17.37	17.46	17.21	17.42	20,500	-0.01(-0.06%)
May 24, 2005	17.47	17.49	17.40	17.43	8,700	+0.02(+0.11%)
May 23, 2005	17.32	17.44	17.32	17.41	4,700	+0.11(+0.64%)
May 20, 2005	17.12	17.30	17.12	17.30	8,700	+0.11(+0.64%)
May 19, 2005	17.01	17.20	16.97	17.19	20,800	+0.20(+1.18%)
May 18, 2005	17.00	17.05	16.89	16.99	22,500	+0.00(+0.00%)
May 17, 2005	17.02	17.06	16.99	16.99	69,200	-0.05(-0.29%)
May 16, 2005	17.15	17.15	17.02	17.04	34,800	-0.11(-0.64%)
May 13, 2005	17.24	17.24	17.14	17.15	15,200	-0.04(-0.23%)
May 12, 2005	17.50	17.50	17.16	17.19	31,200	+0.03(+0.17%)
May 11, 2005	17.24	17.25	17.15	17.16	30,000	-0.06(-0.35%)
May 10, 2005	17.47	17.47	17.20	17.22	28,200	-0.02(-0.12%)
May 09, 2005	17.50	17.50	17.16	17.24	36,600	+0.15(+0.88%)
May 06, 2005	17.12	17.12	17.03	17.09	10,900	-0.03(-0.18%)
May 05, 2005	17.15	17.17	17.00	17.12	15,500	+0.09(+0.53%)
May 04, 2005	17.11	17.13	17.03	17.03	7,300	-0.07(-0.41%)
May 03, 2005	16.99	17.14	16.99	17.10	26,900	+0.11(+0.65%)
May 02, 2005	16.98	17.09	16.98	16.99	30,700	+0.04(+0.24%)
Apr 29, 2005	17.11	17.14	16.88	16.95	14,500	-0.08(-0.47%)
Apr 28, 2005	17.03	17.12	16.95	17.03	8,200	-0.06(-0.35%)
Apr 27, 2005	17.16	17.33	17.09	17.09	8,700	-0.11(-0.64%)
Apr 26, 2005	17.30	17.32	17.12	17.20	4,000	-0.09(-0.52%)
Apr 25, 2005	17.35	17.39	17.29	17.29	1,500	+0.00(+0.00%)
Apr 22, 2005	17.24	17.29	17.18	17.29	2,400	+0.09(+0.52%)
Apr 21, 2005	17.13	17.29	17.13	17.20	6,900	+0.07(+0.41%)
Apr 20, 2005	17.14	17.20	17.11	17.13	3,200	-0.08(-0.46%)
Apr 19, 2005	17.10	17.22	17.10	17.21	6,000	+0.07(+0.41%)
Apr 18, 2005	17.41	17.43	17.00	17.14	23,500	-0.30(-1.72%)
Apr 15, 2005	17.58	17.58	17.41	17.44	6,100	-0.14(-0.80%)
Apr 14, 2005	17.65	17.66	17.50	17.58	3,100	-0.03(-0.17%)
Apr 13, 2005	17.78	17.80	17.60	17.61	5,300	-0.12(-0.68%)
Apr 12, 2005	17.63	17.75	17.61	17.73	7,900	+0.11(+0.62%)
Apr 11, 2005	17.66	17.74	17.62	17.62	3,600	-0.08(-0.45%)
Apr 08, 2005	17.70	17.84	17.63	17.70	5,200	+0.10(+0.57%)
Apr 07, 2005	17.70	17.70	17.60	17.60	6,300	-0.10(-0.56%)
Apr 06, 2005	17.84	17.88	17.70	17.70	5,700	-0.02(-0.11%)
Apr 05, 2005	17.80	17.92	17.72	17.72	9,600	-0.01(-0.06%)
Apr 04, 2005	17.71	17.75	17.71	17.73	6,200	+0.00(+0.00%)

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.