Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	18.16	18.16	18.16	18.16	0	+0.00(+0.00%)
Jun 29, 2005	18.00	19.34	17.84	18.16	14,155	+0.75(+4.31%)
Jun 28, 2005	17.41	17.41	17.41	17.41	291	-0.31(-1.73%)
Jun 27, 2005	17.72	17.72	17.72	17.72	169	+0.45(+2.63%)
Jun 24, 2005	17.26	17.26	17.26	17.26	12,189	-0.98(-5.37%)
Jun 23, 2005	17.76	18.24	17.76	18.24	847	-0.47(-2.49%)
Jun 22, 2005	18.71	18.71	18.71	18.71	169	+1.00(+5.67%)
Jun 21, 2005	18.01	18.01	17.70	17.70	1,187	-0.32(-1.77%)
Jun 20, 2005	19.12	19.12	18.02	18.02	1,999	+0.37(+2.07%)
Jun 17, 2005	18.00	18.74	17.57	17.66	6,709	-0.40(-2.19%)
Jun 16, 2005	18.30	18.44	18.05	18.05	1,160	-0.25(-1.35%)
Jun 15, 2005	18.59	18.89	18.30	18.30	847	-0.28(-1.52%)
Jun 14, 2005	18.58	18.58	18.58	18.58	169	+0.29(+1.58%)
Jun 13, 2005	18.30	18.30	18.30	18.30	0	+0.00(+0.00%)
Jun 10, 2005	18.30	18.30	18.30	18.30	169	+0.03(+0.16%)
Jun 09, 2005	18.27	18.27	18.27	18.27	0	+0.00(+0.00%)
Jun 08, 2005	18.27	18.27	18.27	18.27	0	+0.00(+0.00%)
Jun 07, 2005	18.27	18.27	18.27	18.27	0	+0.00(+0.00%)
Jun 06, 2005	18.32	18.32	18.03	18.27	1,440	-0.30(-1.62%)
Jun 03, 2005	18.57	18.57	18.57	18.57	169	+0.22(+1.19%)
Jun 02, 2005	18.15	18.35	18.15	18.35	677	-0.24(-1.27%)
Jun 01, 2005	18.58	18.58	18.58	18.58	0	+0.00(+0.00%)
May 31, 2005	18.58	18.58	18.58	18.58	0	+0.00(+0.00%)
May 27, 2005	18.58	18.58	18.58	18.58	521	-0.15(-0.82%)
May 26, 2005	18.50	18.74	18.50	18.74	5,351	+0.03(+0.15%)
May 25, 2005	18.30	18.71	18.30	18.71	1,059	+0.41(+2.26%)
May 24, 2005	18.30	18.30	18.15	18.30	1,863	-0.30(-1.59%)
May 23, 2005	18.59	18.59	18.59	18.59	169	+0.30(+1.61%)
May 20, 2005	18.30	18.30	18.30	18.30	0	+0.00(+0.00%)
May 19, 2005	18.44	18.44	18.30	18.30	1,318	+0.00(+0.00%)
May 18, 2005	18.55	18.74	18.30	18.30	7,794	-0.15(-0.80%)
May 17, 2005	18.30	18.44	18.30	18.44	1,863	+0.74(+4.17%)
May 16, 2005	17.56	17.70	17.47	17.70	670	-0.30(-1.64%)
May 13, 2005	18.00	18.00	18.00	18.00	0	+0.00(+0.00%)
May 12, 2005	18.00	18.00	18.00	18.00	1,745	+0.24(+1.33%)
May 11, 2005	17.70	17.76	17.70	17.76	667	-0.49(-2.66%)
May 10, 2005	17.85	18.30	17.85	18.25	3,485	+0.39(+2.21%)
May 09, 2005	17.85	17.85	17.85	17.85	169	+0.01(+0.05%)
May 06, 2005	17.56	17.85	17.56	17.85	1,016	+0.30(+1.68%)
May 05, 2005	17.55	17.55	17.55	17.55	0	+0.00(+0.00%)
May 04, 2005	17.59	17.70	17.47	17.55	2,692	-0.04(-0.23%)
May 03, 2005	17.59	17.59	17.59	17.59	0	+0.00(+0.00%)
May 02, 2005	17.59	17.59	17.59	17.59	338	-0.38(-2.10%)
Apr 29, 2005	17.70	17.97	17.70	17.97	423	+0.37(+2.11%)
Apr 28, 2005	17.63	17.63	17.60	17.60	508	-0.35(-1.94%)
Apr 27, 2005	17.95	17.95	17.95	17.95	0	+0.00(+0.00%)
Apr 26, 2005	17.60	17.95	17.60	17.95	914	-0.05(-0.30%)
Apr 25, 2005	18.26	18.26	18.00	18.00	508	+0.41(+2.35%)
Apr 22, 2005	17.64	17.70	17.59	17.59	3,504	+0.00(+0.00%)
Apr 21, 2005	17.59	17.59	17.59	17.59	338	-0.11(-0.60%)
Apr 20, 2005	17.69	17.69	17.69	17.69	0	+0.00(+0.00%)
Apr 19, 2005	17.69	17.69	17.69	17.69	0	+0.00(+0.00%)
Apr 18, 2005	17.70	17.70	17.69	17.69	1,353	-0.01(-0.07%)
Apr 15, 2005	17.70	17.70	17.70	17.70	0	+0.00(+0.00%)
Apr 14, 2005	17.82	18.22	17.70	17.70	1,186	-0.30(-1.64%)
Apr 13, 2005	18.38	18.38	17.72	18.00	1,748	+0.08(+0.46%)
Apr 12, 2005	17.92	17.92	17.91	17.92	677	-0.12(-0.65%)
Apr 11, 2005	18.53	18.53	18.04	18.04	4,414	-0.49(-2.64%)
Apr 08, 2005	18.53	18.53	18.53	18.53	211	+0.00(+0.00%)
Apr 07, 2005	18.53	18.53	18.53	18.53	0	+0.00(+0.00%)
Apr 06, 2005	18.68	18.96	18.53	18.53	2,118	-0.37(-1.94%)
Apr 05, 2005	18.89	18.89	18.89	18.89	847	+0.14(+0.76%)
Apr 04, 2005	18.75	18.75	18.75	18.75	0	+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.