Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.85	16.04	15.79	15.86	101,569	-0.12(-0.76%)
Jun 29, 2005	16.01	16.01	15.88	15.98	78,346	+0.02(+0.15%)
Jun 28, 2005	15.67	15.96	15.66	15.96	114,125	+0.23(+1.48%)
Jun 27, 2005	15.57	15.72	15.42	15.72	128,094	+0.24(+1.54%)
Jun 24, 2005	15.31	15.57	15.26	15.49	213,988	+0.16(+1.02%)
Jun 23, 2005	15.74	15.79	15.31	15.33	141,286	-0.51(-3.22%)
Jun 22, 2005	15.93	15.97	15.72	15.84	84,670	-0.07(-0.44%)
Jun 21, 2005	15.83	16.05	15.83	15.91	63,475	+0.06(+0.40%)
Jun 20, 2005	15.86	16.05	15.82	15.85	88,591	-0.22(-1.37%)
Jun 17, 2005	16.11	16.11	15.82	16.07	231,678	+0.03(+0.18%)
Jun 16, 2005	15.67	16.04	15.61	16.04	115,454	+0.26(+1.62%)
Jun 15, 2005	15.72	15.87	15.46	15.78	160,072	-0.09(-0.55%)
Jun 14, 2005	15.81	15.87	15.68	15.87	100,323	+0.06(+0.37%)
Jun 13, 2005	15.61	15.81	15.53	15.81	138,430	+0.27(+1.72%)
Jun 10, 2005	15.45	15.67	15.42	15.54	73,808	-0.08(-0.48%)
Jun 09, 2005	15.58	15.62	15.26	15.62	110,902	+0.11(+0.71%)
Jun 08, 2005	15.42	15.62	15.38	15.51	111,293	+0.06(+0.38%)
Jun 07, 2005	15.74	15.82	15.43	15.45	141,238	-0.20(-1.30%)
Jun 06, 2005	15.67	15.72	15.51	15.65	221,042	-0.14(-0.88%)
Jun 03, 2005	15.30	15.89	15.27	15.79	459,087	+0.63(+4.17%)
Jun 02, 2005	14.69	15.27	14.64	15.16	319,507	+0.34(+2.31%)
Jun 01, 2005	14.66	14.82	14.60	14.82	133,547	+0.05(+0.31%)
May 31, 2005	14.41	14.77	14.41	14.77	166,284	+0.31(+2.17%)
May 27, 2005	14.53	14.53	14.40	14.46	60,225	-0.05(-0.32%)
May 26, 2005	14.38	14.51	14.33	14.51	75,518	+0.19(+1.30%)
May 25, 2005	14.26	14.43	14.26	14.32	104,135	-0.03(-0.24%)
May 24, 2005	14.41	14.45	14.28	14.35	67,045	+0.01(+0.04%)
May 23, 2005	14.37	14.39	14.30	14.35	143,020	+0.01(+0.08%)
May 20, 2005	14.15	14.38	14.15	14.34	69,689	+0.09(+0.61%)
May 19, 2005	14.12	14.27	14.09	14.25	88,463	+0.03(+0.24%)
May 18, 2005	14.24	14.37	14.15	14.21	105,652	-0.13(-0.93%)
May 17, 2005	14.18	14.38	14.13	14.35	70,950	+0.09(+0.61%)
May 16, 2005	14.10	14.27	13.95	14.26	79,397	+0.26(+1.86%)
May 13, 2005	14.04	14.14	13.94	14.00	55,211	-0.05(-0.37%)
May 12, 2005	14.27	14.32	14.03	14.05	95,311	-0.14(-1.02%)
May 11, 2005	14.24	14.30	14.02	14.20	158,026	-0.06(-0.41%)
May 10, 2005	14.47	14.47	14.21	14.26	204,648	-0.21(-1.48%)
May 09, 2005	14.27	14.47	14.23	14.47	128,742	+0.07(+0.48%)
May 06, 2005	14.51	14.51	14.23	14.40	85,886	-0.04(-0.28%)
May 05, 2005	14.58	14.59	14.24	14.44	205,813	-0.05(-0.32%)
May 04, 2005	14.50	14.58	14.35	14.49	167,587	+0.06(+0.44%)
May 03, 2005	14.28	14.45	14.27	14.42	116,129	+0.03(+0.24%)
May 02, 2005	14.19	14.41	14.19	14.39	80,300	+0.15(+1.06%)
Apr 29, 2005	14.14	14.32	14.01	14.24	74,403	+0.06(+0.45%)
Apr 28, 2005	14.17	14.30	14.04	14.17	105,409	+0.07(+0.49%)
Apr 27, 2005	14.07	14.31	14.01	14.10	62,395	-0.01(-0.08%)
Apr 26, 2005	14.38	14.47	14.07	14.12	90,824	-0.24(-1.70%)
Apr 25, 2005	14.32	14.38	14.13	14.36	77,789	+0.17(+1.23%)
Apr 22, 2005	14.17	14.29	13.99	14.19	124,144	-0.02(-0.12%)
Apr 21, 2005	14.21	14.48	14.10	14.20	127,903	+0.13(+0.91%)
Apr 20, 2005	14.38	14.38	14.05	14.08	73,106	-0.26(-1.78%)
Apr 19, 2005	14.33	14.53	14.21	14.33	105,752	-0.12(-0.80%)
Apr 18, 2005	14.35	14.53	14.26	14.45	111,974	+0.10(+0.69%)
Apr 15, 2005	14.45	14.46	14.27	14.35	99,489	-0.05(-0.32%)
Apr 14, 2005	14.46	14.56	14.36	14.39	75,426	-0.06(-0.42%)
Apr 13, 2005	14.51	14.61	14.28	14.46	112,811	-0.08(-0.58%)
Apr 12, 2005	14.39	14.62	14.35	14.54	174,319	+0.14(+1.01%)
Apr 11, 2005	14.55	14.55	14.38	14.39	66,962	-0.09(-0.60%)
Apr 08, 2005	14.67	14.68	14.45	14.48	78,830	-0.27(-1.81%)
Apr 07, 2005	14.60	14.77	14.56	14.75	46,688	+0.03(+0.24%)
Apr 06, 2005	14.63	14.74	14.56	14.71	81,198	+0.13(+0.92%)
Apr 05, 2005	14.44	14.64	14.44	14.58	48,610	+0.05(+0.32%)
Apr 04, 2005	14.51	14.63	14.39	14.53	77,707	+0.06(+0.44%)

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.