Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	18.92	19.05	18.84	18.91	873,500	+0.01(+0.05%)
Jun 29, 2005	18.80	18.92	18.73	18.90	1,022,500	+0.12(+0.64%)
Jun 28, 2005	18.64	18.88	18.60	18.78	1,166,200	+0.20(+1.08%)
Jun 27, 2005	18.50	18.61	18.33	18.58	939,000	+0.12(+0.65%)
Jun 24, 2005	18.70	18.77	18.35	18.46	948,900	-0.26(-1.39%)
Jun 23, 2005	18.77	18.86	18.65	18.72	731,800	-0.02(-0.11%)
Jun 22, 2005	18.66	18.76	18.50	18.74	1,351,900	+0.21(+1.13%)
Jun 21, 2005	18.71	18.71	18.51	18.53	905,000	-0.12(-0.64%)
Jun 20, 2005	18.78	18.78	18.60	18.65	1,245,400	-0.12(-0.64%)
Jun 17, 2005	18.85	18.90	18.52	18.77	1,116,300	+0.02(+0.11%)
Jun 16, 2005	18.74	18.83	18.50	18.75	1,005,500	+0.05(+0.27%)
Jun 15, 2005	18.70	18.71	18.53	18.70	689,200	+0.06(+0.32%)
Jun 14, 2005	18.62	18.75	18.58	18.64	977,100	+0.08(+0.43%)
Jun 13, 2005	18.32	18.59	18.25	18.56	1,377,400	+0.25(+1.37%)
Jun 10, 2005	18.13	18.32	18.12	18.31	1,145,000	+0.25(+1.38%)
Jun 09, 2005	18.10	18.12	17.86	18.06	1,214,900	+0.00(+0.00%)
Jun 08, 2005	17.93	18.09	17.80	18.06	1,842,500	+0.34(+1.92%)
Jun 07, 2005	17.72	17.95	17.65	17.72	963,700	+0.00(+0.00%)
Jun 06, 2005	17.71	17.80	17.69	17.72	809,400	+0.00(+0.00%)
Jun 03, 2005	17.59	17.72	17.51	17.72	985,300	+0.03(+0.17%)
Jun 02, 2005	17.80	17.80	17.54	17.69	1,034,000	-0.09(-0.51%)
Jun 01, 2005	17.68	17.84	17.61	17.78	1,623,100	+0.10(+0.57%)
May 31, 2005	17.41	17.77	17.39	17.68	1,212,100	+0.27(+1.55%)
May 27, 2005	17.47	17.50	17.36	17.41	975,800	-0.01(-0.06%)
May 26, 2005	17.35	17.43	17.30	17.42	595,600	+0.15(+0.87%)
May 25, 2005	17.27	17.40	17.26	17.27	1,082,200	+0.00(+0.00%)
May 24, 2005	17.13	17.34	16.99	17.27	1,295,600	+0.15(+0.88%)
May 23, 2005	16.81	17.27	16.81	17.12	2,202,700	-0.34(-1.95%)
May 20, 2005	17.35	17.46	17.25	17.46	1,288,700	+0.06(+0.34%)
May 19, 2005	17.11	17.44	17.11	17.40	1,476,500	+0.27(+1.58%)
May 18, 2005	17.00	17.13	16.91	17.13	1,485,300	+0.14(+0.82%)
May 17, 2005	16.55	16.99	16.52	16.99	1,196,500	+0.44(+2.66%)
May 16, 2005	16.29	16.56	16.28	16.55	784,700	+0.32(+1.97%)
May 13, 2005	16.67	16.75	16.19	16.23	1,199,100	-0.42(-2.52%)
May 12, 2005	16.79	16.86	16.60	16.65	777,600	-0.11(-0.66%)
May 11, 2005	16.77	16.94	16.71	16.76	1,050,400	+0.05(+0.30%)
May 10, 2005	16.74	16.74	16.54	16.71	898,300	-0.03(-0.18%)
May 09, 2005	16.56	16.74	16.45	16.74	959,800	+0.19(+1.15%)
May 06, 2005	16.61	16.72	16.51	16.55	765,100	-0.04(-0.24%)
May 05, 2005	16.50	16.67	16.41	16.59	971,100	+0.07(+0.42%)
May 04, 2005	16.74	16.79	16.49	16.52	877,400	-0.23(-1.37%)
May 03, 2005	16.85	16.95	16.66	16.75	1,283,200	-0.10(-0.59%)
May 02, 2005	16.71	16.89	16.71	16.85	1,199,300	+0.24(+1.44%)
Apr 29, 2005	16.48	16.67	16.29	16.61	1,051,400	+0.30(+1.84%)
Apr 28, 2005	16.45	16.69	16.19	16.31	1,193,700	-0.23(-1.39%)
Apr 27, 2005	16.13	16.59	16.03	16.54	2,171,600	+0.46(+2.86%)
Apr 26, 2005	16.31	16.33	16.08	16.08	652,500	-0.23(-1.41%)
Apr 25, 2005	16.09	16.32	16.04	16.31	604,200	+0.28(+1.75%)
Apr 22, 2005	15.91	16.03	15.85	16.03	695,200	+0.12(+0.75%)
Apr 21, 2005	15.74	15.92	15.67	15.91	793,800	+0.22(+1.40%)
Apr 20, 2005	15.99	16.03	15.30	15.69	971,700	-0.35(-2.18%)
Apr 19, 2005	15.78	16.06	15.75	16.04	833,700	+0.24(+1.52%)
Apr 18, 2005	15.66	15.92	15.59	15.80	898,500	+0.04(+0.25%)
Apr 15, 2005	16.06	16.25	15.75	15.76	688,200	-0.34(-2.11%)
Apr 14, 2005	16.44	16.45	16.10	16.10	786,900	-0.35(-2.13%)
Apr 13, 2005	16.50	16.60	16.30	16.45	982,200	-0.03(-0.18%)
Apr 12, 2005	16.23	16.49	16.11	16.48	1,307,500	+0.25(+1.54%)
Apr 11, 2005	16.03	16.23	15.97	16.23	493,800	+0.19(+1.18%)
Apr 08, 2005	16.10	16.12	15.99	16.04	675,300	+0.00(+0.00%)
Apr 07, 2005	15.85	16.05	15.72	16.04	452,800	+0.19(+1.20%)
Apr 06, 2005	15.97	16.06	15.84	15.85	850,800	-0.13(-0.81%)
Apr 05, 2005	15.84	15.99	15.80	15.98	631,500	+0.17(+1.08%)
Apr 04, 2005	15.90	15.96	15.67	15.81	1,362,800	-0.08(-0.50%)

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.