Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.73	15.81	15.64	15.68	433,936	-0.02(-0.12%)
Jun 29, 2005	15.80	15.80	15.62	15.70	240,153	-0.07(-0.43%)
Jun 28, 2005	15.72	15.82	15.65	15.76	377,314	+0.10(+0.67%)
Jun 27, 2005	15.74	15.76	15.62	15.66	880,725	-0.06(-0.35%)
Jun 24, 2005	15.65	15.81	15.48	15.72	403,510	+0.04(+0.27%)
Jun 23, 2005	15.83	15.87	15.64	15.67	225,835	-0.17(-1.09%)
Jun 22, 2005	15.77	15.88	15.77	15.84	194,270	+0.17(+1.06%)
Jun 21, 2005	15.85	15.95	15.67	15.68	182,230	-0.15(-0.97%)
Jun 20, 2005	15.76	15.89	15.76	15.83	153,594	+0.05(+0.31%)
Jun 17, 2005	16.16	16.19	15.78	15.78	397,001	-0.22(-1.38%)
Jun 16, 2005	15.67	16.00	15.63	16.00	233,157	+0.33(+2.12%)
Jun 15, 2005	15.63	15.67	15.51	15.67	222,255	+0.01(+0.04%)
Jun 14, 2005	15.62	15.70	15.53	15.67	200,453	+0.01(+0.04%)
Jun 13, 2005	15.47	15.66	15.37	15.66	121,866	+0.14(+0.91%)
Jun 10, 2005	15.52	15.57	15.40	15.52	238,201	+0.05(+0.32%)
Jun 09, 2005	15.35	15.47	15.27	15.47	139,926	+0.12(+0.80%)
Jun 08, 2005	15.46	15.62	15.33	15.35	134,720	-0.08(-0.52%)
Jun 07, 2005	15.48	15.64	15.37	15.43	219,978	-0.01(-0.08%)
Jun 06, 2005	15.43	15.48	15.37	15.44	166,610	+0.04(+0.24%)
Jun 03, 2005	15.67	15.86	15.40	15.40	255,285	-0.28(-1.76%)
Jun 02, 2005	15.65	15.75	15.53	15.68	177,837	+0.01(+0.08%)
Jun 01, 2005	15.35	15.75	15.35	15.67	203,544	+0.31(+2.04%)
May 31, 2005	15.37	15.52	15.29	15.35	133,744	-0.02(-0.12%)
May 27, 2005	15.29	15.41	15.22	15.37	101,202	+0.08(+0.52%)
May 26, 2005	15.12	15.35	15.06	15.29	206,636	+0.23(+1.55%)
May 25, 2005	15.06	15.18	14.93	15.06	204,521	-0.06(-0.37%)
May 24, 2005	15.07	15.19	14.97	15.11	210,378	-0.01(-0.08%)
May 23, 2005	15.14	15.22	15.03	15.13	212,819	+0.05(+0.33%)
May 20, 2005	15.31	15.31	15.06	15.08	196,873	-0.20(-1.33%)
May 19, 2005	15.27	15.37	15.18	15.28	269,766	-0.06(-0.36%)
May 18, 2005	15.21	15.36	15.15	15.33	311,906	+0.15(+1.01%)
May 17, 2005	15.17	15.21	15.00	15.18	305,886	-0.04(-0.28%)
May 16, 2005	15.06	15.37	15.06	15.22	139,764	+0.17(+1.10%)
May 13, 2005	15.06	15.38	14.99	15.06	326,875	+0.00(+0.00%)
May 12, 2005	15.17	15.32	15.03	15.06	213,632	-0.25(-1.61%)
May 11, 2005	15.28	15.34	15.08	15.30	258,051	+0.06(+0.40%)
May 10, 2005	15.46	15.46	15.23	15.24	234,621	-0.28(-1.78%)
May 09, 2005	15.35	15.52	15.30	15.52	109,826	+0.17(+1.12%)
May 06, 2005	15.43	15.49	15.29	15.35	124,632	-0.02(-0.12%)
May 05, 2005	15.44	15.60	15.35	15.37	292,707	-0.10(-0.64%)
May 04, 2005	15.00	15.46	14.93	15.46	322,645	+0.39(+2.57%)
May 03, 2005	15.25	15.28	15.04	15.08	299,215	-0.29(-1.88%)
May 02, 2005	15.06	15.39	15.06	15.37	217,049	+0.33(+2.17%)
Apr 29, 2005	15.21	15.21	14.46	15.04	462,572	-0.13(-0.85%)
Apr 28, 2005	15.30	15.43	15.12	15.17	288,314	-0.28(-1.83%)
Apr 27, 2005	15.40	15.74	15.16	15.45	257,237	+0.06(+0.36%)
Apr 26, 2005	15.43	15.59	15.25	15.40	241,455	-0.03(-0.20%)
Apr 25, 2005	15.57	15.61	15.30	15.43	170,678	-0.15(-0.95%)
Apr 22, 2005	15.52	15.57	15.28	15.57	358,115	-0.01(-0.04%)
Apr 21, 2005	15.33	15.71	15.21	15.58	345,912	+0.40(+2.63%)
Apr 20, 2005	15.53	15.53	15.15	15.18	300,029	-0.37(-2.37%)
Apr 19, 2005	15.22	15.55	15.21	15.55	259,027	+0.43(+2.85%)
Apr 18, 2005	15.18	15.30	15.05	15.12	465,012	+0.03(+0.20%)
Apr 15, 2005	14.97	15.29	14.97	15.09	316,788	+0.14(+0.90%)
Apr 14, 2005	15.41	15.44	14.94	14.95	302,632	-0.44(-2.84%)
Apr 13, 2005	15.34	15.43	15.16	15.39	287,989	+0.00(+0.00%)
Apr 12, 2005	15.06	15.42	14.97	15.39	212,656	+0.27(+1.79%)
Apr 11, 2005	15.12	15.21	15.01	15.12	191,179	+0.00(+0.00%)
Apr 08, 2005	15.29	15.37	15.07	15.12	275,135	-0.17(-1.13%)
Apr 07, 2005	15.24	15.38	15.17	15.29	363,159	+0.05(+0.32%)
Apr 06, 2005	15.21	15.40	15.18	15.24	229,252	+0.01(+0.04%)
Apr 05, 2005	15.19	15.32	15.17	15.24	299,215	-0.04(-0.24%)
Apr 04, 2005	15.14	15.36	14.87	15.27	277,575	+0.19(+1.26%)

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.