Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.86	15.86	15.36	15.59	72,620	-0.25(-1.58%)
Jun 29, 2005	15.80	15.93	15.45	15.84	57,511	+0.04(+0.27%)
Jun 28, 2005	15.46	15.79	15.36	15.79	28,043	+0.35(+2.27%)
Jun 27, 2005	15.12	15.45	15.11	15.44	33,322	+0.28(+1.82%)
Jun 24, 2005	15.29	15.29	14.95	15.17	150,287	-0.13(-0.88%)
Jun 23, 2005	15.69	15.76	15.30	15.30	67,052	-0.47(-2.96%)
Jun 22, 2005	15.60	16.02	15.55	15.77	289,381	+0.27(+1.73%)
Jun 21, 2005	15.48	15.58	15.34	15.50	56,455	-0.05(-0.29%)
Jun 20, 2005	15.11	15.56	15.02	15.55	106,680	+0.43(+2.87%)
Jun 17, 2005	15.04	15.24	14.74	15.11	111,103	-0.15(-0.95%)
Jun 16, 2005	14.84	15.26	14.79	15.26	207,901	+0.32(+2.17%)
Jun 15, 2005	14.87	15.00	14.76	14.93	144,180	-0.09(-0.61%)
Jun 14, 2005	14.83	15.05	14.83	15.02	64,356	+0.13(+0.90%)
Jun 13, 2005	15.01	15.01	14.85	14.89	72,577	-0.01(-0.06%)
Jun 10, 2005	14.92	14.96	14.88	14.90	15,094	-0.18(-1.19%)
Jun 09, 2005	15.28	15.28	14.93	15.08	53,889	-0.20(-1.32%)
Jun 08, 2005	15.50	15.63	15.28	15.28	23,978	-0.28(-1.78%)
Jun 07, 2005	15.42	15.80	15.42	15.56	24,336	+0.14(+0.89%)
Jun 06, 2005	15.69	15.69	15.42	15.42	30,648	-0.24(-1.51%)
Jun 03, 2005	15.89	16.15	15.63	15.66	71,781	-0.27(-1.70%)
Jun 02, 2005	15.57	15.96	15.51	15.93	26,955	+0.24(+1.56%)
Jun 01, 2005	15.66	15.81	15.57	15.68	45,331	-0.18(-1.13%)
May 31, 2005	15.68	15.94	15.53	15.86	22,377	+0.13(+0.80%)
May 27, 2005	15.43	15.91	15.40	15.74	24,968	+0.15(+0.99%)
May 26, 2005	15.46	15.92	15.39	15.58	24,996	+0.01(+0.08%)
May 25, 2005	15.70	15.71	15.41	15.57	32,771	-0.17(-1.05%)
May 24, 2005	15.75	16.10	15.70	15.74	95,478	-0.07(-0.47%)
May 23, 2005	15.47	16.04	15.47	15.81	46,932	+0.19(+1.18%)
May 20, 2005	15.60	15.63	15.51	15.63	33,119	+0.19(+1.20%)
May 19, 2005	15.40	15.60	15.39	15.44	33,315	-0.11(-0.70%)
May 18, 2005	15.33	15.55	15.30	15.55	51,249	+0.27(+1.75%)
May 17, 2005	15.24	15.38	15.13	15.28	46,865	-0.06(-0.41%)
May 16, 2005	15.37	15.38	15.29	15.34	79,036	+0.11(+0.69%)
May 13, 2005	15.16	15.31	15.11	15.24	233,961	+0.13(+0.83%)
May 12, 2005	15.18	15.21	15.09	15.11	98,645	-0.06(-0.41%)
May 11, 2005	15.05	15.18	14.81	15.18	193,586	+0.22(+1.47%)
May 10, 2005	15.32	15.32	14.85	14.96	118,650	-0.43(-2.78%)
May 09, 2005	15.04	15.38	15.00	15.38	46,058	+0.43(+2.86%)
May 06, 2005	15.38	15.38	14.92	14.96	92,256	-0.33(-2.14%)
May 05, 2005	15.26	15.35	15.23	15.28	29,128	-0.04(-0.28%)
May 04, 2005	15.21	15.33	15.10	15.33	77,007	+0.11(+0.73%)
May 03, 2005	14.98	15.43	14.96	15.22	54,921	+0.19(+1.23%)
May 02, 2005	14.66	15.03	14.66	15.03	211,401	+0.50(+3.45%)
Apr 29, 2005	14.56	14.67	14.41	14.53	57,698	-0.02(-0.12%)
Apr 28, 2005	14.83	14.95	14.55	14.55	83,484	-0.44(-2.93%)
Apr 27, 2005	14.63	15.08	14.22	14.98	138,521	+0.80(+5.62%)
Apr 26, 2005	14.30	14.31	14.16	14.19	47,002	-0.18(-1.27%)
Apr 25, 2005	14.19	14.44	14.19	14.37	42,916	+0.14(+1.00%)
Apr 22, 2005	14.74	14.74	14.22	14.23	107,104	-0.52(-3.50%)
Apr 21, 2005	14.72	14.94	14.57	14.74	185,211	+0.02(+0.14%)
Apr 20, 2005	14.29	14.78	14.29	14.72	108,329	+0.23(+1.59%)
Apr 19, 2005	14.27	14.52	14.22	14.49	52,271	+0.12(+0.81%)
Apr 18, 2005	14.52	14.52	14.10	14.38	96,668	-0.01(-0.10%)
Apr 15, 2005	14.84	14.91	14.39	14.39	56,083	-0.34(-2.30%)
Apr 14, 2005	14.76	14.99	14.73	14.73	49,754	-0.03(-0.19%)
Apr 13, 2005	15.07	15.07	14.76	14.76	52,464	-0.27(-1.80%)
Apr 12, 2005	14.76	15.03	14.76	15.03	53,320	+0.27(+1.83%)
Apr 11, 2005	14.81	14.81	14.76	14.76	89,378	-0.01(-0.10%)
Apr 08, 2005	14.81	14.81	14.76	14.77	32,687	-0.04(-0.29%)
Apr 07, 2005	14.81	14.84	14.79	14.81	143,909	+0.00(+0.00%)
Apr 06, 2005	14.88	14.94	14.81	14.81	83,933	-0.01(-0.10%)
Apr 05, 2005	14.83	14.83	14.78	14.83	22,591	-0.03(-0.19%)
Apr 04, 2005	14.94	14.94	14.77	14.86	91,951	+0.01(+0.06%)

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.