Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	18.82	18.91	18.74	18.76	3,883,225	+0.02(+0.10%)
Jun 29, 2005	18.89	18.89	18.69	18.74	3,955,735	-0.05(-0.28%)
Jun 28, 2005	18.69	18.80	18.61	18.80	1,867,084	+0.18(+0.99%)
Jun 27, 2005	18.54	18.62	18.44	18.61	1,524,891	+0.11(+0.61%)
Jun 24, 2005	18.66	18.69	18.48	18.50	1,528,088	-0.13(-0.70%)
Jun 23, 2005	18.60	18.72	18.53	18.63	2,285,992	+0.05(+0.29%)
Jun 22, 2005	18.97	18.97	18.37	18.58	3,195,644	+0.17(+0.90%)
Jun 21, 2005	18.34	18.44	18.34	18.41	1,256,050	+0.02(+0.13%)
Jun 20, 2005	18.39	18.40	18.22	18.38	2,277,748	+0.04(+0.19%)
Jun 17, 2005	18.26	18.40	18.17	18.35	1,553,323	+0.08(+0.46%)
Jun 16, 2005	18.40	18.40	18.16	18.27	1,950,024	-0.03(-0.16%)
Jun 15, 2005	18.37	18.43	18.19	18.30	872,977	-0.09(-0.49%)
Jun 14, 2005	18.36	18.46	18.32	18.38	1,993,261	+0.05(+0.26%)
Jun 13, 2005	18.31	18.37	18.18	18.34	804,505	+0.08(+0.42%)
Jun 10, 2005	18.18	18.32	18.17	18.26	2,080,407	+0.07(+0.36%)
Jun 09, 2005	18.16	18.19	18.04	18.19	1,673,107	+0.02(+0.10%)
Jun 08, 2005	18.19	18.30	18.14	18.18	1,728,962	+0.04(+0.20%)
Jun 07, 2005	18.10	18.34	18.10	18.14	5,224,235	+0.04(+0.23%)
Jun 06, 2005	18.13	18.13	18.01	18.10	1,563,249	-0.02(-0.10%)
Jun 03, 2005	18.08	18.15	17.96	18.12	1,958,099	+0.06(+0.33%)
Jun 02, 2005	18.13	18.13	18.04	18.06	2,335,958	-0.02(-0.13%)
Jun 01, 2005	17.92	18.16	17.86	18.08	3,583,933	+0.23(+1.30%)
May 31, 2005	17.90	17.97	17.80	17.85	2,596,724	-0.01(-0.03%)
May 27, 2005	17.78	17.87	17.74	17.86	2,397,532	+0.07(+0.40%)
May 26, 2005	17.67	17.83	17.67	17.78	1,480,982	+0.05(+0.27%)
May 25, 2005	17.73	17.76	17.64	17.74	670,925	+0.05(+0.27%)
May 24, 2005	17.72	17.74	17.62	17.69	760,763	+0.00(+0.00%)
May 23, 2005	17.67	17.75	17.62	17.69	1,058,541	-0.07(-0.37%)
May 20, 2005	17.54	17.78	17.54	17.75	1,461,130	-0.01(-0.03%)
May 19, 2005	17.73	17.78	17.65	17.76	823,010	+0.10(+0.57%)
May 18, 2005	17.77	17.81	17.64	17.66	2,132,224	+0.01(+0.03%)
May 17, 2005	17.53	17.68	17.39	17.65	1,290,707	+0.20(+1.16%)
May 16, 2005	17.34	17.45	17.25	17.45	5,039,848	+0.11(+0.65%)
May 13, 2005	17.57	17.80	17.06	17.34	3,451,363	-0.29(-1.62%)
May 12, 2005	17.88	17.88	17.62	17.62	1,314,765	-0.20(-1.13%)
May 11, 2005	17.83	17.86	17.66	17.83	1,152,921	+0.08(+0.47%)
May 10, 2005	17.89	17.89	17.72	17.74	1,410,154	-0.13(-0.73%)
May 09, 2005	17.73	17.88	17.61	17.87	5,279,416	+0.15(+0.84%)
May 06, 2005	17.71	17.83	17.71	17.73	2,522,868	-0.04(-0.23%)
May 05, 2005	17.95	17.95	17.60	17.77	1,763,282	-0.07(-0.40%)
May 04, 2005	17.94	17.94	17.71	17.84	2,516,307	+0.02(+0.10%)
May 03, 2005	18.01	18.01	17.77	17.82	3,861,523	-0.09(-0.50%)
May 02, 2005	17.96	18.01	17.86	17.91	1,843,362	+0.05(+0.27%)
Apr 29, 2005	17.56	17.87	17.56	17.86	1,582,260	+0.25(+1.42%)
Apr 28, 2005	17.77	17.77	17.55	17.61	3,756,711	-0.08(-0.44%)
Apr 27, 2005	17.65	17.77	17.43	17.69	968,535	+0.13(+0.74%)
Apr 26, 2005	17.82	17.82	17.56	17.56	2,099,418	-0.23(-1.27%)
Apr 25, 2005	17.77	17.81	17.68	17.78	1,088,992	+0.12(+0.67%)
Apr 22, 2005	17.62	17.68	17.52	17.67	3,632,217	+0.11(+0.64%)
Apr 21, 2005	17.30	17.61	17.30	17.55	6,474,061	+0.15(+0.89%)
Apr 20, 2005	17.59	17.59	17.39	17.40	1,311,232	-0.15(-0.88%)
Apr 19, 2005	17.36	17.56	17.24	17.55	1,353,964	+0.24(+1.41%)
Apr 18, 2005	17.23	17.39	17.12	17.31	1,664,696	+0.07(+0.38%)
Apr 15, 2005	17.50	17.61	17.21	17.24	1,968,530	-0.31(-1.76%)
Apr 14, 2005	17.66	17.77	17.53	17.55	1,318,970	-0.17(-0.94%)
Apr 13, 2005	17.89	17.89	17.69	17.72	1,140,977	-0.12(-0.70%)
Apr 12, 2005	17.77	17.89	17.52	17.84	1,294,744	+0.17(+0.94%)
Apr 11, 2005	17.61	17.73	17.49	17.68	2,470,547	+0.17(+0.98%)
Apr 08, 2005	17.71	17.71	17.47	17.51	1,782,966	-0.14(-0.77%)
Apr 07, 2005	17.53	17.67	17.50	17.64	1,700,025	+0.16(+0.92%)
Apr 06, 2005	17.58	17.65	17.48	17.48	1,279,603	-0.05(-0.31%)
Apr 05, 2005	17.42	17.55	17.40	17.53	2,058,368	+0.10(+0.58%)
Apr 04, 2005	17.53	17.53	17.27	17.43	2,817,113	+0.05(+0.27%)

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.