Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	19.33	19.50	19.08	19.33	123,366	+0.00(+0.00%)
Jun 29, 2005	18.84	19.33	18.84	19.33	196,297	+0.50(+2.63%)
Jun 28, 2005	18.29	18.84	18.29	18.84	160,891	+0.57(+3.09%)
Jun 27, 2005	18.59	18.59	17.94	18.27	220,506	-0.32(-1.71%)
Jun 24, 2005	18.29	18.62	17.97	18.59	686,738	+0.30(+1.63%)
Jun 23, 2005	18.22	18.54	18.15	18.29	239,470	+0.07(+0.38%)
Jun 22, 2005	18.12	18.23	18.10	18.22	121,651	+0.10(+0.55%)
Jun 21, 2005	18.05	18.17	17.84	18.12	120,138	+0.09(+0.49%)
Jun 20, 2005	17.50	18.34	17.44	18.03	66,273	+0.49(+2.77%)
Jun 17, 2005	17.78	17.84	17.15	17.55	377,665	-0.25(-1.39%)
Jun 16, 2005	17.91	17.94	17.63	17.79	142,633	-0.13(-0.72%)
Jun 15, 2005	17.79	17.93	17.54	17.92	182,477	+0.23(+1.29%)
Jun 14, 2005	17.00	17.78	17.00	17.70	111,968	+0.64(+3.78%)
Jun 13, 2005	16.85	17.20	16.85	17.05	67,987	+0.12(+0.70%)
Jun 10, 2005	16.95	16.95	16.73	16.93	94,618	+0.03(+0.18%)
Jun 09, 2005	16.74	17.05	16.67	16.90	175,517	+0.15(+0.89%)
Jun 08, 2005	16.95	16.95	16.61	16.75	90,078	-0.22(-1.29%)
Jun 07, 2005	17.47	17.50	16.83	16.97	71,619	-0.49(-2.78%)
Jun 06, 2005	17.35	17.46	17.27	17.46	105,411	+0.11(+0.63%)
Jun 03, 2005	17.50	17.60	17.25	17.35	101,174	-0.05(-0.28%)
Jun 02, 2005	17.38	17.45	17.22	17.40	101,880	+0.02(+0.11%)
Jun 01, 2005	16.85	17.82	16.85	17.38	180,964	+0.53(+3.12%)
May 31, 2005	16.75	17.03	16.69	16.85	324,102	+0.10(+0.59%)
May 27, 2005	16.36	16.92	16.36	16.75	41,055	+0.40(+2.42%)
May 26, 2005	16.35	16.37	16.21	16.36	246,229	+0.01(+0.06%)
May 25, 2005	16.26	16.36	15.66	16.35	327,834	+0.02(+0.12%)
May 24, 2005	16.68	16.69	16.06	16.33	691,176	-0.37(-2.20%)
May 23, 2005	16.76	16.85	16.52	16.69	580,721	-0.08(-0.47%)
May 20, 2005	16.84	16.88	16.75	16.77	160,689	-0.11(-0.65%)
May 19, 2005	16.95	16.97	16.85	16.88	306,348	-0.09(-0.53%)
May 18, 2005	17.08	17.10	16.93	16.97	283,652	-0.08(-0.47%)
May 17, 2005	17.11	17.15	16.97	17.05	298,884	-0.16(-0.92%)
May 16, 2005	17.10	17.43	17.06	17.21	353,456	+0.05(+0.29%)
May 13, 2005	17.15	17.16	16.95	17.16	269,732	+0.01(+0.06%)
May 12, 2005	17.40	17.49	17.08	17.15	176,223	-0.30(-1.70%)
May 11, 2005	17.65	17.70	17.35	17.45	212,033	-0.30(-1.68%)
May 10, 2005	17.75	17.89	17.45	17.75	422,049	-0.08(-0.44%)
May 09, 2005	17.65	17.82	17.60	17.82	79,083	+0.13(+0.73%)
May 06, 2005	17.77	17.81	17.65	17.70	38,634	-0.10(-0.56%)
May 05, 2005	17.45	17.82	17.44	17.79	84,430	+0.41(+2.34%)
May 04, 2005	17.64	17.79	17.38	17.39	56,791	-0.22(-1.24%)
May 03, 2005	17.65	17.65	17.49	17.61	315,326	-0.04(-0.22%)
May 02, 2005	17.84	17.84	17.49	17.65	302,414	-0.20(-1.11%)
Apr 29, 2005	17.25	17.84	17.10	17.84	199,121	+0.69(+4.05%)
Apr 28, 2005	16.95	17.30	16.80	17.15	89,473	+0.15(+0.87%)
Apr 27, 2005	17.15	17.20	16.80	17.00	180,157	-0.16(-0.92%)
Apr 26, 2005	17.30	17.30	16.91	17.16	122,559	-0.21(-1.20%)
Apr 25, 2005	17.30	17.50	17.06	17.37	170,776	+0.15(+0.86%)
Apr 22, 2005	17.86	17.86	16.97	17.22	234,628	-0.72(-4.03%)
Apr 21, 2005	17.89	18.13	17.71	17.94	198,012	+0.20(+1.12%)
Apr 20, 2005	17.84	18.04	17.65	17.75	146,668	-0.05(-0.28%)
Apr 19, 2005	17.85	18.07	17.70	17.79	381,700	-0.07(-0.39%)
Apr 18, 2005	17.75	17.99	17.55	17.86	261,763	+0.17(+0.95%)
Apr 15, 2005	17.65	18.08	17.65	17.70	625,206	+0.19(+1.08%)
Apr 14, 2005	17.20	17.77	17.20	17.51	134,059	+0.31(+1.79%)
Apr 13, 2005	17.13	17.20	17.00	17.20	229,181	+0.07(+0.41%)
Apr 12, 2005	17.05	17.13	16.82	17.13	97,139	+0.11(+0.64%)
Apr 11, 2005	16.61	17.15	16.57	17.02	145,760	+0.42(+2.51%)
Apr 08, 2005	16.85	16.85	16.46	16.61	188,631	-0.25(-1.47%)
Apr 07, 2005	16.75	16.85	16.36	16.85	316,234	-0.04(-0.24%)
Apr 06, 2005	16.85	16.99	16.80	16.89	233,519	+0.04(+0.24%)
Apr 05, 2005	16.75	16.85	16.64	16.85	378,472	+0.06(+0.35%)
Apr 04, 2005	17.25	17.30	16.65	16.79	607,553	-0.55(-3.14%)

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.