Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	16.57	16.92	16.46	16.82	364,153	+0.31(+1.85%)
Jun 29, 2005	16.24	16.53	16.18	16.51	236,051	+0.16(+0.95%)
Jun 28, 2005	16.29	16.54	16.29	16.36	447,017	+0.18(+1.10%)
Jun 27, 2005	16.18	16.25	16.03	16.18	321,311	-0.06(-0.35%)
Jun 24, 2005	16.58	16.67	16.09	16.24	527,345	-0.43(-2.56%)
Jun 23, 2005	17.12	17.13	16.60	16.66	234,782	-0.47(-2.73%)
Jun 22, 2005	17.53	17.58	17.04	17.13	277,906	-0.41(-2.35%)
Jun 21, 2005	17.39	17.63	17.34	17.54	215,898	+0.18(+1.06%)
Jun 20, 2005	17.24	17.46	17.15	17.36	297,917	+0.05(+0.29%)
Jun 17, 2005	17.39	17.41	17.24	17.31	323,848	+0.01(+0.08%)
Jun 16, 2005	16.99	17.29	16.84	17.29	242,392	+0.32(+1.88%)
Jun 15, 2005	16.89	16.99	16.75	16.97	299,749	+0.21(+1.23%)
Jun 14, 2005	16.35	16.82	16.22	16.77	482,390	+0.45(+2.78%)
Jun 13, 2005	16.36	16.59	16.29	16.31	722,810	-0.05(-0.30%)
Jun 10, 2005	15.79	16.71	15.60	16.36	963,230	-0.28(-1.70%)
Jun 09, 2005	16.57	16.70	16.49	16.65	316,802	+0.12(+0.73%)
Jun 08, 2005	16.25	16.53	16.19	16.53	392,761	+0.28(+1.70%)
Jun 07, 2005	16.16	16.38	16.15	16.25	270,155	+0.17(+1.06%)
Jun 06, 2005	15.97	16.12	15.89	16.08	214,348	+0.08(+0.49%)
Jun 03, 2005	16.11	16.15	15.94	16.00	248,170	-0.13(-0.79%)
Jun 02, 2005	16.22	16.22	15.99	16.13	195,323	-0.09(-0.53%)
Jun 01, 2005	16.00	16.29	15.97	16.21	301,018	+0.14(+0.88%)
May 31, 2005	16.04	16.13	16.00	16.07	776,644	+0.06(+0.40%)
May 27, 2005	15.89	16.02	15.83	16.01	176,016	+0.08(+0.49%)
May 26, 2005	15.65	15.95	15.63	15.93	181,794	+0.35(+2.28%)
May 25, 2005	15.84	15.94	15.55	15.58	451,245	-0.26(-1.66%)
May 24, 2005	16.11	16.11	15.61	15.84	360,489	-0.34(-2.11%)
May 23, 2005	16.25	16.42	16.04	16.18	378,104	-0.02(-0.13%)
May 20, 2005	15.92	16.21	15.89	16.20	586,111	+0.28(+1.74%)
May 19, 2005	15.63	15.92	15.43	15.92	407,135	+0.35(+2.23%)
May 18, 2005	15.26	15.68	15.25	15.58	769,174	+0.32(+2.09%)
May 17, 2005	14.97	15.26	14.92	15.26	461,815	+0.28(+1.90%)
May 16, 2005	14.55	15.00	14.46	14.97	426,724	+0.45(+3.13%)
May 13, 2005	14.68	14.73	14.36	14.52	1,217,883	-0.18(-1.21%)
May 12, 2005	14.83	14.94	14.64	14.70	668,976	-0.17(-1.15%)
May 11, 2005	14.90	14.94	14.69	14.87	372,185	-0.04(-0.24%)
May 10, 2005	14.87	14.93	14.81	14.90	394,029	-0.03(-0.19%)
May 09, 2005	14.83	14.94	14.75	14.93	625,571	+0.07(+0.48%)
May 06, 2005	14.85	14.97	14.81	14.86	355,697	+0.07(+0.48%)
May 05, 2005	15.22	15.40	14.60	14.79	1,093,164	-0.35(-2.30%)
May 04, 2005	15.03	15.26	14.77	15.14	1,289,897	+0.31(+2.06%)
May 03, 2005	14.72	14.97	14.62	14.83	859,226	+0.22(+1.51%)
May 02, 2005	14.48	14.75	14.40	14.61	481,121	+0.18(+1.28%)
Apr 29, 2005	14.77	14.87	14.30	14.43	992,683	-0.41(-2.77%)
Apr 28, 2005	14.90	14.97	14.79	14.84	606,828	-0.09(-0.62%)
Apr 27, 2005	15.09	15.12	14.79	14.93	1,251,565	-0.16(-1.03%)
Apr 26, 2005	15.86	15.92	14.97	15.09	2,167,162	-0.82(-5.13%)
Apr 25, 2005	16.16	16.16	15.70	15.90	1,888,974	-0.26(-1.62%)
Apr 22, 2005	17.09	17.24	15.91	16.16	4,003,007	-1.10(-6.37%)
Apr 21, 2005	17.10	17.26	16.92	17.26	938,286	+0.26(+1.54%)
Apr 20, 2005	17.53	17.53	16.94	17.00	771,711	-0.54(-3.07%)
Apr 19, 2005	17.39	17.54	17.14	17.54	566,382	+0.21(+1.23%)
Apr 18, 2005	17.39	17.46	17.31	17.33	859,508	-0.01(-0.04%)
Apr 15, 2005	17.58	17.67	17.28	17.34	544,115	-0.26(-1.49%)
Apr 14, 2005	18.09	18.17	17.56	17.60	855,985	-0.50(-2.75%)
Apr 13, 2005	18.09	18.13	18.00	18.09	465,901	-0.01(-0.08%)
Apr 12, 2005	18.13	18.27	17.92	18.11	1,074,421	+0.01(+0.08%)
Apr 11, 2005	18.31	18.31	18.07	18.09	476,189	-0.22(-1.20%)
Apr 08, 2005	18.52	18.52	18.19	18.31	776,503	-0.24(-1.30%)
Apr 07, 2005	18.44	18.62	18.28	18.56	297,917	+0.12(+0.65%)
Apr 06, 2005	18.49	18.73	18.44	18.44	424,469	-0.14(-0.76%)
Apr 05, 2005	18.56	18.81	18.51	18.58	414,886	+0.13(+0.69%)
Apr 04, 2005	18.53	18.56	18.27	18.45	471,679	+0.01(+0.08%)

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.