Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.00	15.07	14.96	14.98	153,100	-0.02(-0.13%)
Jun 29, 2005	14.98	15.00	14.92	15.00	129,300	+0.04(+0.27%)
Jun 28, 2005	14.97	14.98	14.90	14.96	124,200	+0.00(+0.00%)
Jun 27, 2005	14.93	14.97	14.87	14.96	173,200	+0.01(+0.07%)
Jun 24, 2005	14.90	14.95	14.85	14.95	118,100	+0.05(+0.34%)
Jun 23, 2005	14.90	14.90	14.82	14.90	139,100	+0.00(+0.00%)
Jun 22, 2005	14.77	14.90	14.77	14.90	165,900	+0.11(+0.74%)
Jun 21, 2005	14.96	14.96	14.76	14.79	171,500	-0.15(-1.00%)
Jun 20, 2005	14.95	14.99	14.87	14.94	209,000	-0.01(-0.07%)
Jun 17, 2005	14.96	14.99	14.90	14.95	120,400	-0.01(-0.07%)
Jun 16, 2005	14.85	14.96	14.83	14.96	149,700	+0.13(+0.88%)
Jun 15, 2005	14.82	14.88	14.78	14.83	103,100	+0.02(+0.14%)
Jun 14, 2005	14.89	14.89	14.79	14.81	87,200	-0.01(-0.07%)
Jun 13, 2005	14.77	14.82	14.72	14.82	124,100	+0.06(+0.41%)
Jun 10, 2005	14.83	14.84	14.75	14.76	151,600	-0.05(-0.34%)
Jun 09, 2005	14.73	14.89	14.73	14.81	111,300	-0.03(-0.20%)
Jun 08, 2005	14.76	14.85	14.76	14.84	117,200	+0.04(+0.27%)
Jun 07, 2005	14.82	14.90	14.73	14.80	124,000	+0.00(+0.00%)
Jun 06, 2005	14.77	14.80	14.74	14.80	103,700	+0.00(+0.00%)
Jun 03, 2005	14.74	14.80	14.70	14.80	195,600	+0.07(+0.48%)
Jun 02, 2005	14.74	14.74	14.67	14.73	117,300	+0.03(+0.20%)
Jun 01, 2005	14.58	14.74	14.58	14.70	163,000	+0.07(+0.48%)
May 31, 2005	14.64	14.65	14.55	14.63	102,900	+0.05(+0.34%)
May 27, 2005	14.51	14.58	14.48	14.58	55,100	+0.11(+0.76%)
May 26, 2005	14.41	14.51	14.41	14.47	112,300	-0.01(-0.07%)
May 25, 2005	14.50	14.55	14.43	14.48	95,900	-0.01(-0.07%)
May 24, 2005	14.52	14.59	14.45	14.49	122,100	+0.01(+0.07%)
May 23, 2005	14.46	14.52	14.43	14.48	94,900	+0.02(+0.14%)
May 20, 2005	14.50	14.50	14.39	14.46	81,000	-0.08(-0.55%)
May 19, 2005	14.50	14.58	14.47	14.54	125,200	-0.04(-0.27%)
May 18, 2005	14.56	14.62	14.53	14.58	155,100	+0.00(+0.00%)
May 17, 2005	14.50	14.59	14.50	14.58	88,100	+0.04(+0.28%)
May 16, 2005	14.49	14.58	14.46	14.54	132,600	+0.06(+0.41%)
May 13, 2005	14.40	14.49	14.38	14.48	92,300	+0.08(+0.56%)
May 12, 2005	14.41	14.50	14.35	14.40	107,400	+0.00(+0.00%)
May 11, 2005	14.39	14.46	14.31	14.40	101,500	+0.01(+0.07%)
May 10, 2005	14.27	14.39	14.27	14.39	109,100	+0.05(+0.35%)
May 09, 2005	14.26	14.35	14.25	14.34	141,400	+0.01(+0.07%)
May 06, 2005	14.38	14.38	14.29	14.33	84,600	-0.13(-0.90%)
May 05, 2005	14.50	14.53	14.44	14.46	125,000	-0.04(-0.28%)
May 04, 2005	14.37	14.51	14.35	14.50	119,900	+0.12(+0.83%)
May 03, 2005	14.25	14.38	14.21	14.38	70,300	+0.12(+0.84%)
May 02, 2005	14.19	14.27	14.17	14.26	127,000	+0.05(+0.35%)
Apr 29, 2005	14.22	14.22	14.16	14.21	56,400	+0.04(+0.28%)
Apr 28, 2005	14.12	14.20	14.10	14.17	68,200	+0.06(+0.43%)
Apr 27, 2005	14.10	14.14	14.03	14.11	76,000	+0.03(+0.21%)
Apr 26, 2005	14.06	14.14	14.03	14.08	105,500	-0.01(-0.07%)
Apr 25, 2005	14.02	14.12	14.02	14.09	49,300	+0.05(+0.36%)
Apr 22, 2005	13.99	14.07	13.98	14.04	69,000	+0.07(+0.50%)
Apr 21, 2005	13.99	14.02	13.91	13.97	106,100	-0.04(-0.29%)
Apr 20, 2005	14.00	14.01	13.92	14.01	84,600	-0.09(-0.64%)
Apr 19, 2005	14.00	14.14	14.00	14.10	78,500	+0.10(+0.71%)
Apr 18, 2005	13.95	14.05	13.95	14.00	62,300	+0.07(+0.50%)
Apr 15, 2005	14.00	14.00	13.91	13.93	69,700	-0.06(-0.43%)
Apr 14, 2005	14.02	14.10	13.94	13.99	144,500	+0.02(+0.14%)
Apr 13, 2005	13.93	14.01	13.92	13.97	99,800	+0.02(+0.14%)
Apr 12, 2005	13.92	14.00	13.88	13.95	158,600	+0.07(+0.50%)
Apr 11, 2005	13.90	13.97	13.87	13.88	90,000	-0.02(-0.14%)
Apr 08, 2005	13.86	13.90	13.82	13.90	61,600	-0.05(-0.36%)
Apr 07, 2005	13.92	14.00	13.90	13.95	62,900	-0.03(-0.21%)
Apr 06, 2005	13.96	14.02	13.91	13.98	79,100	+0.03(+0.22%)
Apr 05, 2005	13.96	13.99	13.91	13.95	58,900	-0.04(-0.29%)
Apr 04, 2005	13.95	13.99	13.91	13.99	59,100	+0.00(+0.00%)

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.