Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	16.85	16.91	16.72	16.72	145,926	-0.16(-0.95%)
Jun 29, 2005	16.90	16.94	16.75	16.88	216,819	-0.12(-0.71%)
Jun 28, 2005	17.08	17.17	16.95	17.00	129,367	-0.07(-0.42%)
Jun 27, 2005	16.93	17.08	16.88	17.07	174,387	+0.26(+1.56%)
Jun 24, 2005	16.91	16.95	16.81	16.81	141,786	-0.05(-0.28%)
Jun 23, 2005	16.91	17.11	16.81	16.86	181,631	-0.05(-0.30%)
Jun 22, 2005	16.84	16.94	16.74	16.91	292,370	+0.08(+0.45%)
Jun 21, 2005	17.10	17.10	16.83	16.83	105,563	-0.31(-1.83%)
Jun 20, 2005	17.13	17.17	17.01	17.14	183,184	+0.08(+0.48%)
Jun 17, 2005	17.00	17.08	16.91	17.06	189,394	+0.35(+2.12%)
Jun 16, 2005	16.62	16.75	16.57	16.71	142,304	+0.15(+0.90%)
Jun 15, 2005	16.48	16.59	16.46	16.56	130,402	+0.16(+1.00%)
Jun 14, 2005	16.28	16.42	16.27	16.40	116,948	+0.06(+0.37%)
Jun 13, 2005	16.23	16.39	16.14	16.34	97,284	+0.07(+0.40%)
Jun 10, 2005	16.27	16.28	16.08	16.27	163,520	+0.02(+0.11%)
Jun 09, 2005	15.93	16.26	15.89	16.25	84,865	+0.36(+2.24%)
Jun 08, 2005	15.92	16.14	15.86	15.90	139,716	-0.00(-0.02%)
Jun 07, 2005	16.00	16.07	15.90	15.90	84,865	-0.06(-0.38%)
Jun 06, 2005	15.99	16.00	15.87	15.96	93,144	+0.08(+0.50%)
Jun 03, 2005	15.91	15.94	15.81	15.88	87,452	-0.06(-0.35%)
Jun 02, 2005	15.86	15.96	15.82	15.94	108,151	+0.09(+0.57%)
Jun 01, 2005	15.68	15.89	15.68	15.85	106,598	+0.21(+1.31%)
May 31, 2005	15.71	15.73	15.61	15.64	72,963	-0.18(-1.15%)
May 27, 2005	15.64	15.83	15.64	15.83	69,858	+0.22(+1.39%)
May 26, 2005	15.62	15.65	15.59	15.61	78,137	+0.05(+0.30%)
May 25, 2005	15.45	15.62	15.35	15.56	208,540	+0.18(+1.17%)
May 24, 2005	15.37	15.41	15.32	15.38	64,166	+0.10(+0.64%)
May 23, 2005	15.22	15.34	15.17	15.28	119,018	+0.16(+1.05%)
May 20, 2005	15.23	15.25	15.08	15.13	67,271	-0.06(-0.42%)
May 19, 2005	15.02	15.24	15.02	15.19	113,843	+0.18(+1.17%)
May 18, 2005	15.08	15.16	14.98	15.01	185,254	+0.09(+0.57%)
May 17, 2005	14.82	14.95	14.78	14.93	379,822	+0.14(+0.91%)
May 16, 2005	14.75	14.80	14.64	14.79	411,906	-0.08(-0.53%)
May 13, 2005	15.07	15.08	14.80	14.87	541,791	-0.25(-1.64%)
May 12, 2005	15.47	15.52	15.11	15.12	161,450	-0.51(-3.26%)
May 11, 2005	15.58	15.63	15.46	15.63	94,179	+0.05(+0.33%)
May 10, 2005	15.74	15.78	15.58	15.58	102,976	-0.18(-1.15%)
May 09, 2005	15.68	15.79	15.66	15.76	91,074	+0.04(+0.25%)
May 06, 2005	15.77	15.80	15.71	15.72	85,382	+0.00(+0.00%)
May 05, 2005	15.57	15.76	15.57	15.72	116,430	+0.23(+1.51%)
May 04, 2005	15.36	15.50	15.32	15.49	129,884	+0.13(+0.86%)
May 03, 2005	15.52	15.52	15.36	15.36	101,941	-0.20(-1.27%)
May 02, 2005	15.37	15.55	15.31	15.55	55,886	+0.19(+1.26%)
Apr 29, 2005	15.43	15.43	15.26	15.36	111,773	+0.08(+0.56%)
Apr 28, 2005	15.23	15.35	15.20	15.27	188,359	-0.23(-1.50%)
Apr 27, 2005	15.78	15.78	15.49	15.51	116,430	-0.37(-2.31%)
Apr 26, 2005	15.94	16.00	15.86	15.87	491,596	-0.06(-0.38%)
Apr 25, 2005	15.96	16.07	15.92	15.93	202,848	+0.17(+1.05%)
Apr 22, 2005	15.76	15.90	15.65	15.77	285,643	+0.09(+0.58%)
Apr 21, 2005	15.41	15.68	15.41	15.68	224,581	+0.31(+2.01%)
Apr 20, 2005	15.60	15.70	15.34	15.37	129,367	-0.25(-1.57%)
Apr 19, 2005	15.42	15.63	15.42	15.61	191,981	+0.28(+1.85%)
Apr 18, 2005	15.04	15.33	15.04	15.33	214,750	+0.15(+0.97%)
Apr 15, 2005	15.58	15.58	15.11	15.18	450,716	-0.46(-2.92%)
Apr 14, 2005	15.75	15.80	15.60	15.64	172,834	-0.07(-0.43%)
Apr 13, 2005	15.96	16.05	15.71	15.71	157,310	-0.36(-2.26%)
Apr 12, 2005	16.21	16.21	16.00	16.07	186,289	-0.18(-1.12%)
Apr 11, 2005	16.14	16.27	16.08	16.25	110,738	+0.10(+0.60%)
Apr 08, 2005	16.19	16.32	16.14	16.16	173,869	-0.21(-1.28%)
Apr 07, 2005	16.50	16.54	16.29	16.36	169,212	+0.08(+0.47%)
Apr 06, 2005	16.16	16.36	16.14	16.29	223,547	+0.10(+0.62%)
Apr 05, 2005	16.23	16.33	16.14	16.19	257,700	-0.05(-0.32%)
Apr 04, 2005	16.34	16.44	16.20	16.24	406,213	-0.05(-0.33%)

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.