Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	17.48	17.50	17.40	17.40	457,094	-0.01(-0.05%)
Jun 29, 2005	17.74	17.74	17.40	17.41	631,818	-0.18(-1.01%)
Jun 28, 2005	17.54	17.60	17.52	17.59	794,641	+0.17(+0.95%)
Jun 27, 2005	17.40	17.47	17.38	17.42	577,724	+0.03(+0.15%)
Jun 24, 2005	17.52	17.52	17.40	17.40	601,525	-0.07(-0.40%)
Jun 23, 2005	17.59	17.65	17.44	17.47	953,136	-0.25(-1.42%)
Jun 22, 2005	17.72	17.74	17.68	17.72	314,286	-0.01(-0.06%)
Jun 21, 2005	17.70	17.77	17.64	17.73	553,381	+0.01(+0.05%)
Jun 20, 2005	17.67	17.73	17.65	17.72	1,069,438	-0.09(-0.53%)
Jun 17, 2005	17.71	17.84	17.71	17.82	714,041	+0.30(+1.74%)
Jun 16, 2005	17.48	17.51	17.39	17.51	842,243	+0.12(+0.71%)
Jun 15, 2005	17.33	17.39	17.27	17.39	320,236	+0.17(+1.00%)
Jun 14, 2005	17.21	17.26	17.20	17.21	220,703	-0.01(-0.05%)
Jun 13, 2005	17.15	17.26	17.12	17.22	445,734	+0.05(+0.30%)
Jun 10, 2005	17.25	17.25	17.14	17.17	203,393	-0.11(-0.64%)
Jun 09, 2005	17.19	17.29	17.18	17.28	287,780	+0.10(+0.60%)
Jun 08, 2005	17.26	17.30	17.16	17.18	281,829	-0.01(-0.09%)
Jun 07, 2005	17.19	17.27	17.19	17.19	1,033,195	+0.09(+0.51%)
Jun 06, 2005	17.09	17.14	17.07	17.11	196,361	+0.21(+1.23%)
Jun 03, 2005	16.97	17.02	16.88	16.90	228,276	-0.04(-0.21%)
Jun 02, 2005	16.88	16.94	16.85	16.94	392,181	+0.15(+0.89%)
Jun 01, 2005	16.64	16.82	16.64	16.79	223,408	+0.10(+0.61%)
May 31, 2005	16.67	16.70	16.62	16.68	630,736	-0.12(-0.69%)
May 27, 2005	16.72	16.81	16.72	16.80	359,184	+0.12(+0.71%)
May 26, 2005	16.65	16.70	16.65	16.68	129,284	+0.06(+0.36%)
May 25, 2005	16.64	16.66	16.58	16.62	249,373	-0.15(-0.89%)
May 24, 2005	16.77	16.79	16.72	16.77	493,337	+0.09(+0.53%)
May 23, 2005	16.62	16.71	16.60	16.68	287,239	+0.20(+1.23%)
May 20, 2005	16.50	16.51	16.44	16.48	289,943	-0.10(-0.61%)
May 19, 2005	16.57	16.59	16.54	16.58	307,254	+0.01(+0.03%)
May 18, 2005	16.43	16.59	16.42	16.58	264,519	+0.22(+1.37%)
May 17, 2005	16.22	16.35	16.20	16.35	334,301	+0.00(+0.02%)
May 16, 2005	16.30	16.35	16.29	16.35	326,727	-0.08(-0.48%)
May 13, 2005	16.52	16.54	16.40	16.43	208,261	-0.11(-0.65%)
May 12, 2005	16.67	16.69	16.51	16.54	567,446	-0.20(-1.18%)
May 11, 2005	16.69	16.73	16.64	16.73	427,342	+0.10(+0.59%)
May 10, 2005	16.67	16.67	16.61	16.64	324,023	-0.02(-0.13%)
May 09, 2005	16.67	16.70	16.65	16.66	538,776	+0.05(+0.28%)
May 06, 2005	16.67	16.67	16.61	16.61	445,193	-0.01(-0.04%)
May 05, 2005	16.73	16.73	16.59	16.62	653,996	-0.12(-0.72%)
May 04, 2005	16.56	16.74	16.54	16.74	415,983	+0.13(+0.77%)
May 03, 2005	16.59	16.64	16.56	16.61	262,356	-0.16(-0.93%)
May 02, 2005	16.71	16.77	16.71	16.77	148,217	-0.01(-0.09%)
Apr 29, 2005	16.68	16.78	16.64	16.78	659,406	+0.14(+0.82%)
Apr 28, 2005	16.71	16.71	16.60	16.65	687,535	-0.04(-0.23%)
Apr 27, 2005	16.63	16.69	16.55	16.68	585,838	+0.01(+0.08%)
Apr 26, 2005	16.67	16.75	16.65	16.67	568,528	-0.08(-0.46%)
Apr 25, 2005	16.70	16.76	16.67	16.75	440,866	+0.12(+0.72%)
Apr 22, 2005	16.72	16.74	16.60	16.63	620,999	-0.05(-0.28%)
Apr 21, 2005	16.61	16.67	16.58	16.67	559,332	+0.34(+2.07%)
Apr 20, 2005	16.45	16.50	16.33	16.34	480,354	-0.19(-1.13%)
Apr 19, 2005	16.41	16.53	16.38	16.52	773,544	+0.31(+1.94%)
Apr 18, 2005	16.12	16.23	16.11	16.21	1,304,206	-0.10(-0.60%)
Apr 15, 2005	16.41	16.47	16.27	16.31	676,175	-0.25(-1.49%)
Apr 14, 2005	16.73	16.77	16.55	16.55	806,541	-0.34(-2.01%)
Apr 13, 2005	16.95	17.02	16.86	16.89	570,151	-0.10(-0.60%)
Apr 12, 2005	16.90	17.00	16.81	16.99	242,882	+0.10(+0.58%)
Apr 11, 2005	16.91	16.91	16.87	16.90	548,513	+0.02(+0.14%)
Apr 08, 2005	16.85	16.91	16.84	16.87	254,782	+0.14(+0.83%)
Apr 07, 2005	16.78	16.78	16.72	16.73	166,609	+0.07(+0.42%)
Apr 06, 2005	16.63	16.71	16.60	16.66	618,835	-0.07(-0.44%)
Apr 05, 2005	16.67	16.74	16.67	16.74	372,707	+0.08(+0.47%)
Apr 04, 2005	16.64	16.66	16.55	16.66	422,474	+0.02(+0.11%)

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.