Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.62	15.85	15.51	15.51	1,164,100	-0.21(-1.32%)
Jun 29, 2005	15.65	15.84	15.53	15.72	988,400	+0.01(+0.06%)
Jun 28, 2005	15.70	15.85	15.53	15.71	1,038,800	-0.06(-0.38%)
Jun 27, 2005	15.86	15.98	15.70	15.77	710,300	+0.01(+0.06%)
Jun 24, 2005	15.81	15.91	15.66	15.76	871,800	+0.02(+0.10%)
Jun 23, 2005	15.70	15.99	15.60	15.74	805,700	+0.06(+0.41%)
Jun 22, 2005	15.75	15.79	15.40	15.68	966,900	+0.03(+0.16%)
Jun 21, 2005	15.71	15.79	15.58	15.65	1,122,000	-0.14(-0.87%)
Jun 20, 2005	15.82	15.88	15.65	15.79	943,100	+0.02(+0.10%)
Jun 17, 2005	15.99	15.99	15.37	15.78	1,243,800	-0.04(-0.22%)
Jun 16, 2005	15.67	15.83	15.57	15.81	667,200	+0.19(+1.18%)
Jun 15, 2005	15.55	15.66	15.38	15.63	920,600	+0.12(+0.77%)
Jun 14, 2005	15.45	15.57	15.36	15.51	785,400	-0.01(-0.08%)
Jun 13, 2005	15.32	15.56	15.29	15.52	747,900	+0.07(+0.44%)
Jun 10, 2005	15.49	15.60	15.28	15.45	852,000	+0.00(+0.00%)
Jun 09, 2005	15.09	15.59	15.06	15.45	1,554,400	+0.45(+3.00%)
Jun 08, 2005	14.94	15.30	14.89	15.00	1,112,700	-0.01(-0.05%)
Jun 07, 2005	15.10	15.22	14.96	15.01	885,800	-0.11(-0.73%)
Jun 06, 2005	15.12	15.21	14.99	15.12	1,054,500	+0.11(+0.75%)
Jun 03, 2005	14.92	15.04	14.85	15.01	1,695,300	+0.13(+0.89%)
Jun 02, 2005	14.67	14.97	14.53	14.88	1,835,600	+0.17(+1.16%)
Jun 01, 2005	14.85	14.87	14.69	14.71	1,435,100	-0.07(-0.49%)
May 31, 2005	14.75	14.83	14.55	14.78	1,015,500	-0.05(-0.34%)
May 27, 2005	14.87	14.93	14.76	14.83	1,201,600	-0.05(-0.37%)
May 26, 2005	14.87	14.94	14.76	14.88	907,500	+0.06(+0.40%)
May 25, 2005	14.70	14.91	14.53	14.82	1,332,500	+0.14(+0.97%)
May 24, 2005	14.62	14.88	14.52	14.68	942,100	+0.04(+0.24%)
May 23, 2005	14.44	14.70	14.37	14.64	1,279,400	+0.12(+0.81%)
May 20, 2005	14.64	14.71	14.50	14.53	864,100	-0.11(-0.75%)
May 19, 2005	14.32	14.64	14.31	14.64	1,042,700	+0.29(+1.99%)
May 18, 2005	14.50	14.55	14.20	14.35	1,362,200	-0.01(-0.05%)
May 17, 2005	14.08	14.38	14.07	14.36	1,152,300	+0.28(+1.97%)
May 16, 2005	13.80	14.13	13.68	14.08	1,464,900	+0.23(+1.70%)
May 13, 2005	14.10	14.20	13.75	13.85	1,384,300	-0.15(-1.09%)
May 12, 2005	14.48	14.54	13.96	14.00	1,610,900	-0.59(-4.03%)
May 11, 2005	14.41	14.66	14.35	14.59	1,132,100	+0.04(+0.26%)
May 10, 2005	14.65	14.81	14.50	14.55	1,402,700	-0.11(-0.73%)
May 09, 2005	14.49	14.74	14.42	14.66	1,009,000	+0.20(+1.40%)
May 06, 2005	14.66	14.75	14.33	14.46	1,235,300	+0.06(+0.45%)
May 05, 2005	14.26	14.45	14.18	14.39	1,459,400	+0.29(+2.07%)
May 04, 2005	13.82	14.12	13.68	14.10	1,021,600	+0.31(+2.23%)
May 03, 2005	14.04	14.04	13.72	13.79	1,014,200	-0.34(-2.39%)
May 02, 2005	13.79	14.14	13.69	14.13	868,800	+0.39(+2.86%)
Apr 29, 2005	13.97	14.02	13.59	13.73	1,169,500	-0.05(-0.38%)
Apr 28, 2005	13.89	13.89	13.71	13.79	1,327,300	-0.10(-0.72%)
Apr 27, 2005	14.29	14.29	13.85	13.89	1,462,200	-0.40(-2.82%)
Apr 26, 2005	14.30	14.50	14.22	14.29	1,437,000	-0.05(-0.35%)
Apr 25, 2005	14.32	14.69	14.19	14.34	2,684,000	+0.36(+2.58%)
Apr 22, 2005	13.93	14.02	13.72	13.98	1,390,500	+0.18(+1.30%)
Apr 21, 2005	13.57	13.80	13.47	13.80	2,195,800	+0.23(+1.68%)
Apr 20, 2005	13.94	13.99	13.55	13.57	916,500	-0.28(-2.00%)
Apr 19, 2005	13.76	13.93	13.67	13.85	1,497,300	+0.21(+1.56%)
Apr 18, 2005	13.44	13.79	13.38	13.64	1,329,900	+0.21(+1.53%)
Apr 15, 2005	13.74	13.91	13.42	13.43	1,359,700	-0.30(-2.20%)
Apr 14, 2005	13.94	14.02	13.72	13.73	1,263,200	-0.10(-0.74%)
Apr 13, 2005	14.11	14.25	13.81	13.84	1,268,200	-0.32(-2.26%)
Apr 12, 2005	14.32	14.37	14.04	14.16	963,800	-0.23(-1.60%)
Apr 11, 2005	14.18	14.43	14.08	14.39	848,600	+0.14(+0.98%)
Apr 08, 2005	14.47	14.54	14.24	14.25	1,101,700	-0.22(-1.52%)
Apr 07, 2005	14.69	14.69	14.26	14.47	1,398,100	-0.10(-0.65%)
Apr 06, 2005	14.35	14.69	14.35	14.56	1,091,500	+0.18(+1.25%)
Apr 05, 2005	14.35	14.55	14.25	14.38	1,144,900	-0.12(-0.81%)
Apr 04, 2005	14.62	14.68	14.32	14.50	1,337,100	-0.02(-0.10%)

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.