Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	17.69	17.69	17.55	17.59	15,065	+0.03(+0.17%)
Jun 29, 2005	17.49	17.56	17.45	17.56	11,023	+0.18(+1.02%)
Jun 28, 2005	17.49	17.52	17.39	17.39	11,390	-0.37(-2.08%)
Jun 27, 2005	17.73	17.76	17.64	17.76	17,269	+0.03(+0.15%)
Jun 24, 2005	17.69	17.73	17.61	17.73	14,697	+0.08(+0.48%)
Jun 23, 2005	17.62	17.65	17.49	17.65	13,595	+0.02(+0.12%)
Jun 22, 2005	17.62	17.69	17.55	17.62	9,185	+0.07(+0.40%)
Jun 21, 2005	17.69	17.69	17.55	17.55	6,613	-0.15(-0.83%)
Jun 20, 2005	17.50	17.74	17.50	17.70	58,422	+0.15(+0.84%)
Jun 17, 2005	17.46	17.69	17.46	17.55	26,455	+0.10(+0.55%)
Jun 16, 2005	17.55	17.62	17.46	17.46	9,553	-0.10(-0.54%)
Jun 15, 2005	17.43	17.56	17.43	17.55	24,985	+0.05(+0.31%)
Jun 14, 2005	17.62	17.62	17.49	17.50	13,962	-0.05(-0.31%)
Jun 13, 2005	17.49	17.69	17.42	17.55	11,390	+0.14(+0.78%)
Jun 10, 2005	17.16	17.42	17.15	17.42	9,185	+0.20(+1.19%)
Jun 09, 2005	17.24	17.27	17.16	17.21	16,167	-0.15(-0.85%)
Jun 08, 2005	17.17	17.36	17.10	17.36	42,990	+0.16(+0.95%)
Jun 07, 2005	17.31	17.49	17.15	17.20	53,646	-0.49(-2.78%)
Jun 06, 2005	17.65	17.69	17.58	17.69	41,520	-0.18(-0.99%)
Jun 03, 2005	17.96	18.19	17.87	17.87	5,511	-0.09(-0.50%)
Jun 02, 2005	17.95	17.96	17.95	17.96	3,306	+0.06(+0.32%)
Jun 01, 2005	17.96	18.02	17.89	17.90	4,041	-0.08(-0.42%)
May 31, 2005	17.96	18.10	17.96	17.98	4,776	+0.03(+0.15%)
May 27, 2005	17.95	17.96	17.95	17.95	6,246	-0.01(-0.06%)
May 26, 2005	17.99	18.10	17.96	17.96	2,939	-0.14(-0.77%)
May 25, 2005	17.85	18.10	17.80	18.10	28,660	+0.31(+1.76%)
May 24, 2005	17.79	17.83	17.79	17.79	7,348	-0.01(-0.08%)
May 23, 2005	17.89	17.91	17.72	17.80	23,516	-0.30(-1.65%)
May 20, 2005	18.10	18.10	18.10	18.10	1,469	+0.13(+0.73%)
May 19, 2005	18.13	18.13	17.97	17.97	1,837	-0.06(-0.35%)
May 18, 2005	17.96	18.17	17.96	18.03	5,511	+0.00(+0.00%)
May 17, 2005	17.87	18.03	17.74	18.03	5,879	+0.10(+0.53%)
May 16, 2005	17.80	17.96	17.55	17.93	17,269	+0.11(+0.63%)
May 13, 2005	18.17	18.17	17.82	17.82	12,492	-0.41(-2.25%)
May 12, 2005	17.98	18.23	17.96	18.23	11,390	+0.19(+1.06%)
May 11, 2005	18.25	18.25	18.04	18.04	8,083	-0.19(-1.04%)
May 10, 2005	18.26	18.37	18.23	18.23	6,246	-0.02(-0.09%)
May 09, 2005	18.33	18.33	18.25	18.25	3,674	-0.14(-0.76%)
May 06, 2005	18.15	18.39	18.15	18.39	11,758	+0.21(+1.16%)
May 05, 2005	18.08	18.18	18.07	18.18	4,776	+0.11(+0.60%)
May 04, 2005	18.13	18.14	18.07	18.07	2,572	-0.12(-0.67%)
May 03, 2005	18.34	18.41	18.19	18.19	12,860	-0.22(-1.18%)
May 02, 2005	18.34	18.41	18.13	18.41	7,716	+0.07(+0.37%)
Apr 29, 2005	18.22	18.34	18.10	18.34	9,553	+0.19(+1.05%)
Apr 28, 2005	18.30	18.30	18.15	18.15	5,511	-0.18(-0.97%)
Apr 27, 2005	18.35	18.45	18.31	18.33	23,883	-0.10(-0.52%)
Apr 26, 2005	18.25	18.47	18.19	18.42	14,697	+0.18(+0.97%)
Apr 25, 2005	18.23	18.45	18.17	18.25	27,557	+0.01(+0.07%)
Apr 22, 2005	18.02	18.23	18.02	18.23	4,041	+0.11(+0.60%)
Apr 21, 2005	18.15	18.35	18.10	18.13	15,432	+0.03(+0.15%)
Apr 20, 2005	18.01	18.37	18.01	18.10	17,269	+0.00(+0.00%)
Apr 19, 2005	18.14	18.14	17.96	18.10	11,023	-0.04(-0.23%)
Apr 18, 2005	18.10	18.14	18.03	18.14	9,920	+0.01(+0.08%)
Apr 15, 2005	18.22	18.32	18.10	18.13	12,492	-0.10(-0.52%)
Apr 14, 2005	18.02	18.22	18.02	18.22	6,981	+0.12(+0.66%)
Apr 13, 2005	18.25	18.25	18.10	18.10	22,413	-0.21(-1.16%)
Apr 12, 2005	18.18	18.38	18.18	18.31	17,269	+0.13(+0.73%)
Apr 11, 2005	18.21	18.21	18.18	18.18	23,516	-0.07(-0.37%)
Apr 08, 2005	18.25	18.25	18.25	18.25	2,204	-0.06(-0.34%)
Apr 07, 2005	18.32	18.34	18.27	18.31	53,278	-0.06(-0.31%)
Apr 06, 2005	17.93	18.37	17.93	18.37	9,920	+0.48(+2.71%)
Apr 05, 2005	18.26	18.32	17.88	17.88	35,274	-0.45(-2.44%)
Apr 04, 2005	18.23	18.34	18.23	18.33	28,292	+0.04(+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.