Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	16.56	16.97	16.56	16.66	156,053	+0.10(+0.61%)
Jun 29, 2005	16.23	16.58	16.05	16.56	190,268	+0.34(+2.07%)
Jun 28, 2005	15.94	16.28	15.90	16.23	205,080	+0.34(+2.14%)
Jun 27, 2005	16.16	16.18	15.77	15.88	123,507	-0.27(-1.69%)
Jun 24, 2005	16.58	16.61	15.72	16.16	333,386	-0.36(-2.20%)
Jun 23, 2005	17.23	17.24	16.52	16.52	163,146	-0.70(-4.09%)
Jun 22, 2005	17.42	17.52	17.21	17.23	139,988	-0.17(-0.99%)
Jun 21, 2005	17.31	17.50	17.06	17.40	61,127	+0.02(+0.11%)
Jun 20, 2005	17.22	17.45	17.02	17.38	82,407	+0.12(+0.72%)
Jun 17, 2005	17.56	17.77	17.26	17.26	170,239	-0.18(-1.04%)
Jun 16, 2005	17.35	17.51	17.23	17.44	147,082	+0.02(+0.11%)
Jun 15, 2005	17.57	17.63	17.27	17.42	139,988	-0.05(-0.30%)
Jun 14, 2005	16.99	17.51	16.99	17.47	198,613	+0.44(+2.56%)
Jun 13, 2005	17.23	17.29	16.81	17.04	90,335	-0.26(-1.50%)
Jun 10, 2005	17.40	17.44	17.16	17.29	55,703	-0.03(-0.19%)
Jun 09, 2005	17.26	17.47	16.92	17.33	86,163	+0.05(+0.28%)
Jun 08, 2005	17.30	17.42	17.13	17.28	70,724	+0.07(+0.42%)
Jun 07, 2005	17.44	17.64	17.21	17.21	167,945	-0.19(-1.10%)
Jun 06, 2005	17.13	17.46	16.96	17.40	150,211	+0.20(+1.17%)
Jun 03, 2005	17.64	17.66	16.88	17.20	115,996	-0.50(-2.82%)
Jun 02, 2005	17.42	17.78	17.42	17.70	80,947	+0.44(+2.56%)
Jun 01, 2005	17.05	17.38	16.93	17.26	356,752	+0.25(+1.47%)
May 31, 2005	17.18	17.18	16.88	17.01	193,397	-0.18(-1.03%)
May 27, 2005	17.26	17.30	17.06	17.18	80,530	-0.12(-0.69%)
May 26, 2005	16.91	17.35	16.54	17.30	122,047	+0.45(+2.64%)
May 25, 2005	17.16	17.17	16.82	16.86	93,673	-0.39(-2.28%)
May 24, 2005	17.30	17.32	17.14	17.25	127,679	+0.00(+0.00%)
May 23, 2005	17.51	17.74	17.14	17.25	120,377	-0.19(-1.07%)
May 20, 2005	17.33	17.54	17.13	17.44	97,220	+0.15(+0.86%)
May 19, 2005	17.23	17.34	17.19	17.29	229,490	+0.15(+0.90%)
May 18, 2005	17.11	17.18	16.96	17.14	306,473	+0.11(+0.65%)
May 17, 2005	16.76	17.09	16.65	17.03	191,728	+0.27(+1.60%)
May 16, 2005	16.82	17.06	16.75	16.76	198,613	-0.14(-0.85%)
May 13, 2005	17.02	17.34	16.89	16.90	174,412	-0.14(-0.84%)
May 12, 2005	17.18	17.38	16.86	17.04	212,382	-0.13(-0.78%)
May 11, 2005	17.07	17.26	16.99	17.18	199,447	+0.06(+0.36%)
May 10, 2005	16.94	17.23	16.90	17.12	218,641	+0.05(+0.31%)
May 09, 2005	17.06	17.26	16.85	17.06	363,220	-0.12(-0.70%)
May 06, 2005	15.87	18.09	15.84	17.18	685,549	+2.26(+15.13%)
May 05, 2005	15.27	15.27	14.78	14.93	120,586	-0.41(-2.69%)
May 04, 2005	14.86	15.34	14.76	15.34	129,348	+0.40(+2.66%)
May 03, 2005	14.88	15.12	14.76	14.94	108,486	-0.12(-0.83%)
May 02, 2005	14.86	15.19	14.74	15.07	129,140	+0.14(+0.96%)
Apr 29, 2005	14.76	15.00	14.72	14.92	187,764	+0.20(+1.33%)
Apr 28, 2005	14.79	15.15	14.72	14.72	151,046	-0.06(-0.42%)
Apr 27, 2005	15.01	15.24	14.76	14.79	278,934	-0.23(-1.50%)
Apr 26, 2005	14.93	15.16	14.84	15.01	266,417	+0.05(+0.35%)
Apr 25, 2005	14.72	15.00	14.69	14.96	279,352	+0.23(+1.53%)
Apr 22, 2005	14.75	14.75	14.37	14.73	262,035	-0.04(-0.29%)
Apr 21, 2005	14.74	15.17	14.74	14.78	238,461	+0.04(+0.29%)
Apr 20, 2005	15.27	15.27	14.73	14.73	270,172	-0.51(-3.33%)
Apr 19, 2005	15.34	15.36	15.03	15.24	155,427	+0.06(+0.41%)
Apr 18, 2005	15.19	15.31	14.69	15.18	195,901	+0.01(+0.06%)
Apr 15, 2005	15.93	16.03	14.98	15.17	395,557	-0.74(-4.64%)
Apr 14, 2005	17.83	17.84	15.89	15.91	775,467	-2.33(-12.77%)
Apr 13, 2005	18.60	18.81	18.21	18.24	67,178	-0.41(-2.18%)
Apr 12, 2005	18.64	18.77	18.41	18.65	114,327	-0.11(-0.59%)
Apr 11, 2005	18.89	18.93	18.61	18.76	90,961	-0.09(-0.46%)
Apr 08, 2005	19.26	19.37	18.84	18.84	116,622	-0.43(-2.21%)
Apr 07, 2005	19.01	19.31	19.00	19.27	340,062	+0.29(+1.52%)
Apr 06, 2005	19.12	19.48	18.98	18.98	104,522	-0.07(-0.38%)
Apr 05, 2005	18.98	19.16	18.98	19.05	101,601	+0.07(+0.38%)
Apr 04, 2005	18.43	19.10	18.43	18.98	61,962	+0.46(+2.46%)

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.