Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	17.45	17.47	17.19	17.30	49,508	+0.07(+0.39%)
Jun 29, 2005	17.28	17.51	17.08	17.23	37,974	-0.01(-0.07%)
Jun 28, 2005	17.19	17.44	17.18	17.24	55,896	+0.14(+0.82%)
Jun 27, 2005	17.47	17.47	17.02	17.10	81,271	-0.59(-3.34%)
Jun 24, 2005	17.92	17.95	17.68	17.70	49,863	-0.24(-1.32%)
Jun 23, 2005	17.67	18.29	17.67	17.93	83,756	+0.25(+1.43%)
Jun 22, 2005	17.47	17.70	17.47	17.68	37,264	+0.26(+1.52%)
Jun 21, 2005	17.47	17.52	17.41	17.41	32,473	+0.01(+0.06%)
Jun 20, 2005	17.33	17.45	17.19	17.40	44,894	+0.16(+0.92%)
Jun 17, 2005	17.13	17.27	17.13	17.24	63,171	+0.11(+0.66%)
Jun 16, 2005	16.90	17.13	16.88	17.13	53,767	+0.23(+1.37%)
Jun 15, 2005	16.88	16.90	16.80	16.90	53,234	+0.12(+0.74%)
Jun 14, 2005	16.69	16.89	16.69	16.78	58,735	+0.03(+0.20%)
Jun 13, 2005	16.59	16.74	16.58	16.74	32,473	+0.24(+1.43%)
Jun 10, 2005	16.52	16.62	16.39	16.51	39,748	+0.06(+0.34%)
Jun 09, 2005	16.72	16.79	16.42	16.45	46,846	-0.27(-1.62%)
Jun 08, 2005	16.57	16.79	16.52	16.72	39,748	+0.12(+0.71%)
Jun 07, 2005	16.58	16.61	16.46	16.60	103,630	+0.06(+0.37%)
Jun 06, 2005	16.42	16.62	16.40	16.54	71,157	+0.06(+0.34%)
Jun 03, 2005	16.51	16.62	16.40	16.48	52,702	+0.00(+0.00%)
Jun 02, 2005	16.13	16.52	16.13	16.48	72,044	+0.52(+3.25%)
Jun 01, 2005	15.92	16.00	15.89	15.97	45,427	+0.02(+0.11%)
May 31, 2005	15.72	15.95	15.67	15.95	59,622	+0.15(+0.96%)
May 27, 2005	15.68	15.84	15.66	15.80	21,471	+0.18(+1.16%)
May 26, 2005	15.68	15.71	15.61	15.62	30,698	-0.15(-0.97%)
May 25, 2005	15.80	15.86	15.56	15.77	27,682	-0.12(-0.74%)
May 24, 2005	15.72	15.90	15.72	15.89	67,785	+0.25(+1.59%)
May 23, 2005	15.64	15.66	15.50	15.64	31,585	+0.00(+0.00%)
May 20, 2005	15.64	15.67	15.62	15.64	18,277	+0.07(+0.43%)
May 19, 2005	15.53	15.61	15.50	15.57	39,216	+0.11(+0.69%)
May 18, 2005	15.27	15.54	15.27	15.46	36,731	+0.33(+2.16%)
May 17, 2005	15.14	15.14	14.98	15.14	54,476	+0.02(+0.11%)
May 16, 2005	15.10	15.23	15.02	15.12	48,088	+0.02(+0.11%)
May 13, 2005	15.23	15.29	15.09	15.10	69,737	-0.18(-1.18%)
May 12, 2005	15.47	15.48	15.23	15.28	46,136	-0.36(-2.27%)
May 11, 2005	15.78	15.82	15.44	15.64	36,199	-0.28(-1.73%)
May 10, 2005	16.00	16.00	15.81	15.91	23,245	-0.12(-0.74%)
May 09, 2005	15.95	16.03	15.83	16.03	26,617	+0.03(+0.18%)
May 06, 2005	15.89	16.06	15.80	16.00	26,262	+0.11(+0.71%)
May 05, 2005	15.79	16.00	15.78	15.89	18,809	+0.14(+0.89%)
May 04, 2005	15.54	15.79	15.53	15.75	70,269	+0.32(+2.08%)
May 03, 2005	15.43	15.50	15.40	15.43	80,561	-0.07(-0.44%)
May 02, 2005	15.51	15.55	15.43	15.50	26,972	-0.08(-0.54%)
Apr 29, 2005	15.59	15.69	15.40	15.58	56,961	+0.04(+0.25%)
Apr 28, 2005	15.78	15.78	15.50	15.54	44,184	-0.32(-2.02%)
Apr 27, 2005	16.06	16.06	15.78	15.86	34,602	-0.31(-1.92%)
Apr 26, 2005	16.38	16.39	16.01	16.17	66,543	-0.21(-1.31%)
Apr 25, 2005	16.43	16.52	16.36	16.39	47,024	-0.01(-0.03%)
Apr 22, 2005	16.42	16.61	16.29	16.39	52,347	-0.03(-0.21%)
Apr 21, 2005	16.46	16.51	16.21	16.43	48,266	+0.47(+2.97%)
Apr 20, 2005	16.34	16.51	15.95	15.95	81,626	-0.25(-1.56%)
Apr 19, 2005	15.86	16.30	15.86	16.21	54,476	+0.44(+2.79%)
Apr 18, 2005	16.20	16.20	15.64	15.77	165,737	-0.57(-3.52%)
Apr 15, 2005	16.48	16.65	16.20	16.34	98,129	-0.68(-4.01%)
Apr 14, 2005	17.69	17.69	16.92	17.02	59,090	-0.75(-4.22%)
Apr 13, 2005	18.06	18.06	17.76	17.77	40,103	-0.14(-0.79%)
Apr 12, 2005	17.92	18.09	17.31	17.91	101,500	-0.12(-0.66%)
Apr 11, 2005	18.46	18.48	17.81	18.03	91,741	-0.56(-3.03%)
Apr 08, 2005	18.43	18.60	18.43	18.60	43,297	+0.17(+0.92%)
Apr 07, 2005	18.40	18.62	18.29	18.43	59,800	+0.10(+0.55%)
Apr 06, 2005	18.02	18.33	18.01	18.33	69,915	+0.39(+2.17%)
Apr 05, 2005	17.75	17.98	17.75	17.94	35,134	+0.30(+1.69%)
Apr 04, 2005	17.57	17.64	17.39	17.64	41,878	+0.16(+0.94%)

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.