Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.93	16.12	15.87	15.94	101,060	-0.12(-0.76%)
Jun 29, 2005	16.09	16.09	15.96	16.06	77,954	+0.02(+0.15%)
Jun 28, 2005	15.74	16.05	15.74	16.04	113,553	+0.23(+1.48%)
Jun 27, 2005	15.65	15.80	15.49	15.80	127,453	+0.24(+1.54%)
Jun 24, 2005	15.38	15.65	15.34	15.56	212,916	+0.16(+1.02%)
Jun 23, 2005	15.82	15.87	15.38	15.41	140,579	-0.51(-3.22%)
Jun 22, 2005	16.01	16.05	15.80	15.92	84,246	-0.07(-0.44%)
Jun 21, 2005	15.91	16.14	15.91	15.99	63,158	+0.06(+0.40%)
Jun 20, 2005	15.94	16.13	15.90	15.93	88,147	-0.22(-1.37%)
Jun 17, 2005	16.19	16.19	15.90	16.15	230,518	+0.03(+0.18%)
Jun 16, 2005	15.74	16.12	15.69	16.12	114,876	+0.26(+1.62%)
Jun 15, 2005	15.80	15.95	15.54	15.86	159,271	-0.09(-0.55%)
Jun 14, 2005	15.89	15.95	15.76	15.95	99,820	+0.06(+0.37%)
Jun 13, 2005	15.69	15.89	15.60	15.89	137,737	+0.27(+1.72%)
Jun 10, 2005	15.52	15.75	15.49	15.62	73,438	-0.08(-0.48%)
Jun 09, 2005	15.66	15.70	15.34	15.70	110,347	+0.11(+0.71%)
Jun 08, 2005	15.50	15.70	15.45	15.59	110,736	+0.06(+0.38%)
Jun 07, 2005	15.82	15.90	15.51	15.53	140,531	-0.20(-1.30%)
Jun 06, 2005	15.74	15.80	15.59	15.73	219,936	-0.14(-0.88%)
Jun 03, 2005	15.38	15.97	15.35	15.87	456,789	+0.64(+4.17%)
Jun 02, 2005	14.76	15.35	14.72	15.24	317,908	+0.34(+2.31%)
Jun 01, 2005	14.74	14.89	14.68	14.89	132,879	+0.05(+0.31%)
May 31, 2005	14.48	14.85	14.48	14.85	165,451	+0.31(+2.17%)
May 27, 2005	14.60	14.61	14.47	14.53	59,923	-0.05(-0.32%)
May 26, 2005	14.46	14.58	14.40	14.58	75,140	+0.19(+1.30%)
May 25, 2005	14.33	14.50	14.33	14.39	103,614	-0.04(-0.24%)
May 24, 2005	14.48	14.52	14.35	14.43	66,709	+0.01(+0.04%)
May 23, 2005	14.44	14.46	14.37	14.42	142,304	+0.01(+0.08%)
May 20, 2005	14.22	14.45	14.22	14.41	69,340	+0.09(+0.61%)
May 19, 2005	14.19	14.34	14.16	14.32	88,020	+0.04(+0.24%)
May 18, 2005	14.31	14.44	14.22	14.29	105,123	-0.13(-0.93%)
May 17, 2005	14.25	14.45	14.20	14.42	70,595	+0.09(+0.61%)
May 16, 2005	14.17	14.34	14.02	14.33	79,000	+0.26(+1.86%)
May 13, 2005	14.11	14.21	14.01	14.07	54,935	-0.05(-0.37%)
May 12, 2005	14.34	14.39	14.10	14.12	94,834	-0.15(-1.02%)
May 11, 2005	14.31	14.37	14.09	14.27	157,235	-0.06(-0.41%)
May 10, 2005	14.54	14.54	14.29	14.33	203,623	-0.22(-1.48%)
May 09, 2005	14.34	14.54	14.30	14.54	128,097	+0.07(+0.48%)
May 06, 2005	14.58	14.58	14.30	14.47	85,456	-0.04(-0.28%)
May 05, 2005	14.65	14.66	14.32	14.51	204,783	-0.05(-0.32%)
May 04, 2005	14.57	14.65	14.43	14.56	166,748	+0.06(+0.44%)
May 03, 2005	14.35	14.53	14.34	14.50	115,548	+0.04(+0.24%)
May 02, 2005	14.26	14.48	14.26	14.46	79,898	+0.15(+1.06%)
Apr 29, 2005	14.21	14.39	14.08	14.31	74,030	+0.06(+0.45%)
Apr 28, 2005	14.25	14.37	14.11	14.25	104,881	+0.07(+0.49%)
Apr 27, 2005	14.14	14.38	14.08	14.18	62,082	-0.01(-0.08%)
Apr 26, 2005	14.46	14.54	14.14	14.19	90,370	-0.24(-1.70%)
Apr 25, 2005	14.39	14.45	14.20	14.43	77,400	+0.17(+1.23%)
Apr 22, 2005	14.24	14.36	14.06	14.26	123,522	-0.02(-0.12%)
Apr 21, 2005	14.29	14.55	14.17	14.27	127,262	+0.13(+0.91%)
Apr 20, 2005	14.46	14.46	14.12	14.15	72,740	-0.26(-1.78%)
Apr 19, 2005	14.40	14.61	14.29	14.40	105,222	-0.12(-0.80%)
Apr 18, 2005	14.43	14.61	14.33	14.52	111,413	+0.10(+0.69%)
Apr 15, 2005	14.52	14.54	14.34	14.42	98,990	-0.05(-0.32%)
Apr 14, 2005	14.54	14.63	14.43	14.47	75,049	-0.06(-0.42%)
Apr 13, 2005	14.58	14.69	14.35	14.53	112,247	-0.08(-0.58%)
Apr 12, 2005	14.46	14.69	14.42	14.61	173,446	+0.15(+1.01%)
Apr 11, 2005	14.62	14.62	14.46	14.47	66,627	-0.09(-0.60%)
Apr 08, 2005	14.75	14.75	14.52	14.55	78,436	-0.27(-1.81%)
Apr 07, 2005	14.68	14.85	14.64	14.82	46,454	+0.04(+0.24%)
Apr 06, 2005	14.71	14.81	14.63	14.79	80,792	+0.13(+0.92%)
Apr 05, 2005	14.51	14.72	14.51	14.65	48,367	+0.05(+0.32%)
Apr 04, 2005	14.58	14.70	14.46	14.61	77,318	+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.