Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.77	15.77	15.61	15.64	137,481	-0.11(-0.73%)
Jun 29, 2005	15.72	15.75	15.65	15.75	214,068	-0.05(-0.32%)
Jun 28, 2005	15.73	15.83	15.70	15.80	55,871	+0.13(+0.81%)
Jun 27, 2005	15.67	15.74	15.61	15.67	195,863	+0.06(+0.41%)
Jun 24, 2005	15.73	15.75	15.61	15.61	76,901	-0.09(-0.55%)
Jun 23, 2005	15.94	15.95	15.61	15.70	203,082	-0.24(-1.48%)
Jun 22, 2005	15.96	15.96	15.86	15.93	100,128	+0.13(+0.81%)
Jun 21, 2005	15.85	15.85	15.79	15.81	189,271	-0.09(-0.58%)
Jun 20, 2005	15.90	15.96	15.80	15.90	522,616	-0.05(-0.34%)
Jun 17, 2005	15.89	15.96	15.83	15.95	96,362	+0.05(+0.32%)
Jun 16, 2005	15.69	15.93	15.69	15.90	139,050	+0.24(+1.51%)
Jun 15, 2005	15.60	15.66	15.51	15.66	92,909	+0.22(+1.42%)
Jun 14, 2005	15.39	15.45	15.37	15.45	71,879	+0.06(+0.37%)
Jun 13, 2005	15.38	15.44	15.32	15.39	176,716	-0.01(-0.06%)
Jun 10, 2005	15.49	15.50	15.32	15.40	109,231	+0.01(+0.06%)
Jun 09, 2005	15.32	15.41	15.26	15.39	128,064	+0.11(+0.71%)
Jun 08, 2005	15.40	15.42	15.28	15.28	81,609	-0.07(-0.44%)
Jun 07, 2005	15.40	15.47	15.34	15.35	358,141	-0.08(-0.52%)
Jun 06, 2005	15.39	15.44	15.32	15.43	144,072	+0.13(+0.87%)
Jun 03, 2005	15.33	15.45	15.25	15.29	72,193	-0.04(-0.25%)
Jun 02, 2005	15.24	15.33	15.21	15.33	425,940	+0.13(+0.88%)
Jun 01, 2005	14.97	15.22	14.94	15.20	305,722	+0.08(+0.55%)
May 31, 2005	15.21	15.22	15.07	15.11	204,338	-0.13(-0.88%)
May 27, 2005	15.18	15.26	15.15	15.25	108,289	+0.19(+1.29%)
May 26, 2005	15.06	15.12	15.01	15.05	71,565	+0.06(+0.40%)
May 25, 2005	15.05	15.05	14.90	14.99	100,756	-0.06(-0.38%)
May 24, 2005	15.04	15.06	14.94	15.05	77,215	-0.00(-0.02%)
May 23, 2005	15.01	15.09	14.95	15.05	87,887	+0.02(+0.11%)
May 20, 2005	15.08	15.10	14.99	15.04	111,114	-0.14(-0.94%)
May 19, 2005	15.20	15.23	15.12	15.18	85,376	-0.06(-0.42%)
May 18, 2005	14.95	15.31	14.95	15.24	814,214	+0.36(+2.44%)
May 17, 2005	14.82	14.92	14.75	14.88	218,463	+0.02(+0.13%)
May 16, 2005	14.75	14.90	14.71	14.86	66,857	+0.10(+0.67%)
May 13, 2005	14.84	14.86	14.66	14.76	131,517	-0.04(-0.24%)
May 12, 2005	15.04	15.09	14.75	14.80	166,358	-0.27(-1.78%)
May 11, 2005	15.02	15.07	14.91	15.07	64,660	+0.09(+0.57%)
May 10, 2005	15.11	15.16	14.97	14.98	232,273	-0.32(-2.06%)
May 09, 2005	15.18	15.32	15.07	15.30	389,843	+0.05(+0.33%)
May 06, 2005	15.20	15.35	15.18	15.24	393,924	+0.07(+0.48%)
May 05, 2005	15.21	15.30	15.07	15.17	348,410	+0.01(+0.06%)
May 04, 2005	14.83	15.17	14.83	15.16	976,492	+0.51(+3.48%)
May 03, 2005	14.66	14.74	14.65	14.65	184,563	-0.10(-0.69%)
May 02, 2005	14.72	14.76	14.66	14.75	96,048	+0.07(+0.46%)
Apr 29, 2005	14.65	14.69	14.47	14.69	64,032	+0.27(+1.88%)
Apr 28, 2005	14.68	14.68	14.42	14.42	97,931	-0.30(-2.06%)
Apr 27, 2005	14.77	14.78	14.66	14.72	121,159	-0.07(-0.47%)
Apr 26, 2005	14.83	14.91	14.78	14.79	194,294	-0.05(-0.37%)
Apr 25, 2005	14.77	14.84	14.72	14.84	200,885	+0.10(+0.67%)
Apr 22, 2005	14.83	14.85	14.69	14.74	55,871	-0.11(-0.71%)
Apr 21, 2005	14.73	14.85	14.65	14.85	242,004	+0.33(+2.26%)
Apr 20, 2005	14.71	14.73	14.51	14.52	95,420	-0.23(-1.58%)
Apr 19, 2005	14.66	14.76	14.66	14.75	168,241	+0.29(+2.00%)
Apr 18, 2005	14.46	14.50	14.38	14.46	135,283	-0.07(-0.48%)
Apr 15, 2005	14.70	14.70	14.50	14.53	361,280	-0.22(-1.47%)
Apr 14, 2005	14.98	14.98	14.75	14.75	152,861	-0.39(-2.55%)
Apr 13, 2005	15.27	15.29	15.11	15.14	92,281	-0.12(-0.81%)
Apr 12, 2005	15.20	15.26	15.03	15.26	395,493	+0.02(+0.15%)
Apr 11, 2005	15.29	15.29	15.21	15.24	139,678	+0.06(+0.38%)
Apr 08, 2005	15.29	15.31	15.18	15.18	97,617	-0.12(-0.81%)
Apr 07, 2005	15.23	15.34	15.16	15.30	76,273	+0.06(+0.42%)
Apr 06, 2005	15.24	15.32	15.21	15.24	150,664	+0.14(+0.93%)
Apr 05, 2005	15.15	15.23	15.06	15.10	110,173	-0.04(-0.23%)
Apr 04, 2005	15.15	15.15	15.03	15.14	68,740	+0.08(+0.55%)

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.