Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	18.86	18.91	18.80	18.83	407,704	-0.03(-0.17%)
Jun 29, 2005	18.80	18.90	18.76	18.86	453,322	+0.08(+0.43%)
Jun 28, 2005	18.65	18.78	18.62	18.78	80,919	+0.14(+0.78%)
Jun 27, 2005	18.68	18.70	18.61	18.63	97,948	-0.02(-0.13%)
Jun 24, 2005	18.66	18.75	18.63	18.66	418,891	-0.09(-0.47%)
Jun 23, 2005	18.91	18.91	18.70	18.75	67,992	-0.17(-0.89%)
Jun 22, 2005	18.95	18.99	18.86	18.91	214,541	+0.01(+0.04%)
Jun 21, 2005	19.00	19.00	18.85	18.91	106,400	-0.06(-0.30%)
Jun 20, 2005	18.79	18.97	18.79	18.96	110,129	-0.06(-0.31%)
Jun 17, 2005	18.97	19.05	18.95	19.02	51,584	+0.04(+0.19%)
Jun 16, 2005	19.07	19.07	18.91	18.99	93,722	-0.01(-0.04%)
Jun 15, 2005	19.00	19.00	18.84	18.99	66,873	+0.06(+0.30%)
Jun 14, 2005	18.85	18.99	18.85	18.94	167,307	+0.02(+0.09%)
Jun 13, 2005	18.87	18.94	18.78	18.92	160,844	+0.09(+0.47%)
Jun 10, 2005	18.70	18.85	18.70	18.83	1,224,106	+0.09(+0.47%)
Jun 09, 2005	18.79	18.79	18.66	18.75	102,671	+0.00(+0.00%)
Jun 08, 2005	18.83	18.83	18.70	18.75	119,825	-0.01(-0.04%)
Jun 07, 2005	18.70	18.83	18.70	18.75	342,197	+0.10(+0.52%)
Jun 06, 2005	18.74	18.74	18.63	18.66	107,146	-0.10(-0.56%)
Jun 03, 2005	18.79	18.79	18.62	18.76	113,361	+0.03(+0.17%)
Jun 02, 2005	18.61	18.75	18.61	18.73	813,295	+0.10(+0.52%)
Jun 01, 2005	18.60	18.71	18.57	18.63	399,873	+0.00(+0.00%)
May 31, 2005	18.58	18.66	18.58	18.63	175,884	+0.02(+0.09%)
May 27, 2005	18.69	18.69	18.54	18.62	285,144	+0.05(+0.26%)
May 26, 2005	18.46	18.60	18.46	18.57	274,827	+0.13(+0.70%)
May 25, 2005	18.41	18.46	18.40	18.44	114,107	+0.03(+0.17%)
May 24, 2005	18.48	18.48	18.40	18.41	131,633	-0.13(-0.69%)
May 23, 2005	18.50	18.55	18.48	18.54	127,034	+0.02(+0.13%)
May 20, 2005	18.54	18.54	18.38	18.51	3,026,208	+0.02(+0.09%)
May 19, 2005	18.49	18.54	18.39	18.50	228,463	+0.13(+0.70%)
May 18, 2005	18.25	18.44	18.22	18.37	175,387	+0.15(+0.84%)
May 17, 2005	18.09	18.21	17.96	18.21	229,084	+0.10(+0.53%)
May 16, 2005	18.05	18.13	17.90	18.12	519,325	+0.21(+1.17%)
May 13, 2005	18.14	18.14	17.91	17.91	928,521	-0.18(-1.02%)
May 12, 2005	18.10	18.25	18.05	18.09	199,252	-0.08(-0.44%)
May 11, 2005	18.11	18.18	18.00	18.17	120,198	+0.01(+0.04%)
May 10, 2005	18.22	18.25	18.13	18.17	128,650	-0.11(-0.62%)
May 09, 2005	18.15	18.29	18.13	18.28	91,857	+0.04(+0.22%)
May 06, 2005	18.29	18.32	18.20	18.24	78,060	-0.02(-0.13%)
May 05, 2005	18.23	18.31	18.17	18.26	96,083	-0.05(-0.26%)
May 04, 2005	18.33	18.37	18.23	18.31	75,947	+0.04(+0.22%)
May 03, 2005	18.30	18.30	18.20	18.27	181,105	-0.02(-0.09%)
May 02, 2005	18.59	18.62	18.20	18.29	741,076	-0.18(-1.00%)
Apr 29, 2005	18.42	18.50	18.30	18.47	1,017,519	+0.08(+0.44%)
Apr 28, 2005	18.41	18.50	18.33	18.39	99,688	-0.03(-0.17%)
Apr 27, 2005	18.10	18.45	18.10	18.42	140,583	+0.23(+1.28%)
Apr 26, 2005	18.19	18.31	18.17	18.19	353,509	-0.10(-0.57%)
Apr 25, 2005	18.23	18.39	18.23	18.29	119,452	+0.04(+0.22%)
Apr 22, 2005	18.27	18.33	18.09	18.25	80,546	-0.02(-0.09%)
Apr 21, 2005	18.21	18.29	18.12	18.27	160,968	+0.24(+1.34%)
Apr 20, 2005	18.24	18.28	18.03	18.03	138,345	-0.18(-1.02%)
Apr 19, 2005	18.21	18.26	18.16	18.21	86,015	+0.03(+0.18%)
Apr 18, 2005	18.22	18.29	18.13	18.18	344,808	+0.06(+0.31%)
Apr 15, 2005	18.48	18.48	18.13	18.13	113,610	-0.37(-2.00%)
Apr 14, 2005	18.56	18.61	18.50	18.50	86,015	-0.14(-0.73%)
Apr 13, 2005	18.65	18.77	18.58	18.63	366,312	-0.13(-0.69%)
Apr 12, 2005	18.61	18.78	18.56	18.76	98,694	+0.12(+0.65%)
Apr 11, 2005	18.63	18.72	18.61	18.64	154,877	-0.01(-0.04%)
Apr 08, 2005	18.79	18.79	18.65	18.65	81,789	-0.10(-0.56%)
Apr 07, 2005	18.70	18.81	18.70	18.75	115,971	+0.11(+0.58%)
Apr 06, 2005	18.66	18.75	18.62	18.64	104,660	-0.00(-0.02%)
Apr 05, 2005	18.66	18.74	18.62	18.65	138,345	+0.09(+0.48%)
Apr 04, 2005	18.39	18.60	18.37	18.56	69,732	+0.18(+1.01%)

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.