Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	17.69	18.09	17.59	18.00	156,553	+0.35(+2.01%)
Jun 29, 2005	17.56	17.66	17.54	17.64	72,954	+0.12(+0.66%)
Jun 28, 2005	17.41	17.60	17.35	17.53	62,569	+0.15(+0.84%)
Jun 27, 2005	17.65	17.69	17.33	17.38	187,448	-0.30(-1.70%)
Jun 24, 2005	17.41	17.71	17.40	17.68	714,875	+0.28(+1.59%)
Jun 23, 2005	17.23	17.43	17.22	17.40	1,558,525	+0.26(+1.53%)
Jun 22, 2005	17.39	17.39	17.02	17.14	212,632	-0.19(-1.11%)
Jun 21, 2005	17.48	17.56	17.29	17.33	164,342	-0.15(-0.88%)
Jun 20, 2005	17.83	17.86	17.27	17.49	468,492	-0.41(-2.28%)
Jun 17, 2005	17.83	17.90	17.60	17.90	388,398	+0.17(+0.96%)
Jun 16, 2005	17.77	17.87	17.68	17.73	469,011	-0.05(-0.26%)
Jun 15, 2005	17.20	17.99	17.06	17.77	715,914	+0.63(+3.69%)
Jun 14, 2005	16.95	17.28	16.92	17.14	370,743	+0.15(+0.91%)
Jun 13, 2005	16.75	16.99	16.74	16.99	136,172	+0.23(+1.38%)
Jun 10, 2005	16.78	16.87	16.65	16.75	151,101	-0.02(-0.09%)
Jun 09, 2005	16.75	16.81	16.67	16.77	1,057,320	+0.12(+0.69%)
Jun 08, 2005	16.41	17.29	16.41	16.65	442,270	+0.28(+1.69%)
Jun 07, 2005	16.03	16.41	16.02	16.38	293,764	+0.38(+2.36%)
Jun 06, 2005	15.71	16.00	15.71	16.00	673,335	+0.27(+1.71%)
Jun 03, 2005	15.71	15.75	15.67	15.73	35,179	+0.05(+0.29%)
Jun 02, 2005	15.62	15.73	15.56	15.68	41,799	+0.05(+0.30%)
Jun 01, 2005	15.80	15.80	15.30	15.64	358,151	-0.19(-1.22%)
May 31, 2005	15.85	15.91	15.79	15.83	53,222	-0.02(-0.10%)
May 27, 2005	15.77	15.89	15.75	15.85	261,052	+0.05(+0.34%)
May 26, 2005	15.83	15.91	15.68	15.79	81,392	+0.00(+0.00%)
May 25, 2005	15.84	15.85	15.72	15.79	380,609	-0.07(-0.44%)
May 24, 2005	15.85	15.86	15.68	15.86	365,680	+0.06(+0.39%)
May 23, 2005	15.61	15.82	15.48	15.80	350,752	+0.19(+1.23%)
May 20, 2005	15.66	15.66	15.58	15.61	349,843	-0.04(-0.25%)
May 19, 2005	15.42	15.65	15.42	15.65	107,224	+0.23(+1.50%)
May 18, 2005	15.33	15.51	15.27	15.41	340,756	+0.15(+1.01%)
May 17, 2005	15.04	15.26	15.01	15.26	138,639	+0.20(+1.33%)
May 16, 2005	14.98	15.06	14.84	15.06	216,526	+0.02(+0.15%)
May 13, 2005	15.10	15.10	15.02	15.04	309,861	-0.05(-0.31%)
May 12, 2005	15.02	15.19	14.94	15.08	111,898	+0.09(+0.62%)
May 11, 2005	15.16	15.16	14.86	14.99	864,419	-0.22(-1.47%)
May 10, 2005	15.07	15.21	15.02	15.21	936,205	+0.10(+0.66%)
May 09, 2005	15.33	15.37	14.91	15.11	340,107	-0.10(-0.66%)
May 06, 2005	14.88	15.29	14.87	15.21	494,194	+0.35(+2.38%)
May 05, 2005	14.77	14.91	14.77	14.86	77,108	+0.08(+0.57%)
May 04, 2005	14.80	14.81	14.64	14.78	183,424	+0.05(+0.31%)
May 03, 2005	14.86	14.86	14.57	14.73	394,629	-0.11(-0.73%)
May 02, 2005	14.71	14.84	14.68	14.84	954,898	+0.15(+1.05%)
Apr 29, 2005	14.37	14.79	14.31	14.68	171,871	+0.34(+2.36%)
Apr 28, 2005	14.15	14.38	14.14	14.34	330,631	+0.15(+1.09%)
Apr 27, 2005	14.41	14.41	13.95	14.19	2,132,944	-0.60(-4.06%)
Apr 26, 2005	14.74	14.89	14.71	14.79	957,364	+0.04(+0.26%)
Apr 25, 2005	14.34	14.87	14.34	14.75	448,760	+0.36(+2.52%)
Apr 22, 2005	14.21	14.39	14.16	14.39	2,359,725	+0.18(+1.25%)
Apr 21, 2005	13.74	14.22	13.74	14.21	295,322	+0.45(+3.30%)
Apr 20, 2005	13.90	13.90	13.56	13.76	1,247,624	-0.26(-1.87%)
Apr 19, 2005	13.40	14.02	13.40	14.02	728,635	+0.65(+4.84%)
Apr 18, 2005	13.43	13.64	13.33	13.37	341,535	-0.08(-0.63%)
Apr 15, 2005	13.64	13.73	13.40	13.46	543,004	-0.22(-1.58%)
Apr 14, 2005	13.87	13.87	13.54	13.67	95,282	-0.22(-1.55%)
Apr 13, 2005	13.94	13.94	13.82	13.89	143,312	-0.09(-0.66%)
Apr 12, 2005	13.94	14.07	13.94	13.98	130,201	+0.04(+0.28%)
Apr 11, 2005	13.95	13.98	13.91	13.94	136,562	+0.01(+0.06%)
Apr 08, 2005	13.83	14.01	13.83	13.94	103,330	+0.08(+0.61%)
Apr 07, 2005	13.90	13.95	13.81	13.85	461,482	-0.02(-0.17%)
Apr 06, 2005	13.94	14.07	13.87	13.87	127,475	-0.03(-0.22%)
Apr 05, 2005	13.90	14.02	13.85	13.90	101,383	+0.02(+0.11%)
Apr 04, 2005	13.81	13.97	13.57	13.89	229,378	+0.03(+0.22%)

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.