Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.86	13.94	13.55	13.75	1,474,509	-0.13(-0.91%)
Jun 29, 2005	13.82	13.99	13.74	13.87	1,356,801	+0.01(+0.07%)
Jun 28, 2005	13.86	13.92	13.55	13.86	1,975,260	+0.10(+0.70%)
Jun 27, 2005	13.70	13.76	13.62	13.76	1,260,936	+0.04(+0.28%)
Jun 24, 2005	13.75	13.85	13.49	13.73	5,711,174	-0.07(-0.49%)
Jun 23, 2005	14.10	14.12	13.61	13.79	2,183,450	-0.31(-2.19%)
Jun 22, 2005	14.30	14.43	14.04	14.10	1,134,325	-0.10(-0.68%)
Jun 21, 2005	14.12	14.24	13.98	14.20	935,660	+0.05(+0.34%)
Jun 20, 2005	14.34	14.34	13.93	14.15	1,297,067	-0.19(-1.35%)
Jun 17, 2005	14.47	14.67	14.23	14.34	1,869,458	-0.12(-0.80%)
Jun 16, 2005	14.30	14.48	14.28	14.46	799,318	+0.22(+1.56%)
Jun 15, 2005	14.17	14.30	14.07	14.24	1,409,081	+0.10(+0.68%)
Jun 14, 2005	14.36	14.41	13.96	14.14	742,896	-0.03(-0.20%)
Jun 13, 2005	14.09	14.27	14.02	14.17	992,082	-0.02(-0.14%)
Jun 10, 2005	14.29	14.35	14.11	14.19	558,622	-0.10(-0.68%)
Jun 09, 2005	14.32	14.44	14.12	14.29	678,711	-0.14(-0.94%)
Jun 08, 2005	14.64	14.66	14.30	14.42	703,764	-0.16(-1.13%)
Jun 07, 2005	14.81	14.93	14.44	14.59	1,060,719	-0.22(-1.50%)
Jun 06, 2005	14.63	14.82	14.61	14.81	1,082,563	+0.22(+1.52%)
Jun 03, 2005	14.36	14.66	14.36	14.59	1,730,941	+0.33(+2.30%)
Jun 02, 2005	14.39	14.40	14.20	14.26	1,759,617	-0.14(-1.01%)
Jun 01, 2005	14.31	14.60	14.16	14.40	1,125,318	+0.02(+0.13%)
May 31, 2005	14.54	14.55	14.20	14.38	1,016,513	-0.34(-2.30%)
May 27, 2005	14.68	14.73	14.61	14.72	308,505	-0.01(-0.07%)
May 26, 2005	14.48	14.74	14.34	14.73	1,157,308	+0.30(+2.07%)
May 25, 2005	14.55	14.56	14.08	14.43	862,364	-0.21(-1.45%)
May 24, 2005	14.60	14.76	14.34	14.64	1,085,461	+0.05(+0.33%)
May 23, 2005	13.52	14.62	13.52	14.60	1,856,206	+0.32(+2.23%)
May 20, 2005	14.40	14.40	14.19	14.28	529,841	-0.22(-1.53%)
May 19, 2005	14.35	14.52	14.21	14.50	796,315	+0.12(+0.81%)
May 18, 2005	14.29	14.49	14.08	14.38	1,080,699	+0.28(+1.99%)
May 17, 2005	14.04	14.22	13.93	14.10	1,081,113	+0.07(+0.48%)
May 16, 2005	13.84	14.06	13.72	14.04	1,849,788	+0.17(+1.25%)
May 13, 2005	14.33	14.46	13.05	13.86	3,742,125	-0.56(-3.88%)
May 12, 2005	14.90	14.97	14.34	14.42	1,267,252	-0.53(-3.55%)
May 11, 2005	14.89	15.04	14.75	14.95	841,970	+0.07(+0.45%)
May 10, 2005	15.21	15.21	14.80	14.89	807,703	-0.33(-2.16%)
May 09, 2005	15.24	15.33	15.01	15.21	851,805	-0.04(-0.25%)
May 06, 2005	15.15	15.30	14.92	15.25	1,916,355	+0.52(+3.54%)
May 05, 2005	14.80	14.95	14.68	14.73	683,887	-0.07(-0.46%)
May 04, 2005	14.72	15.15	14.63	14.80	1,066,930	+0.08(+0.52%)
May 03, 2005	14.69	14.99	14.62	14.72	985,249	+0.09(+0.59%)
May 02, 2005	14.50	14.68	14.45	14.63	1,001,916	+0.10(+0.66%)
Apr 29, 2005	14.44	14.69	14.34	14.54	1,735,600	+0.19(+1.35%)
Apr 28, 2005	14.83	15.09	14.34	14.34	1,299,551	-0.64(-4.26%)
Apr 27, 2005	14.68	15.09	14.45	14.98	1,712,617	+0.31(+2.11%)
Apr 26, 2005	14.90	15.06	14.64	14.67	1,088,567	-0.54(-3.56%)
Apr 25, 2005	15.20	15.37	15.05	15.21	950,154	+0.01(+0.06%)
Apr 22, 2005	15.08	15.34	14.99	15.20	1,560,331	+0.13(+0.83%)
Apr 21, 2005	14.97	15.13	14.72	15.08	2,197,840	+0.30(+2.03%)
Apr 20, 2005	15.09	15.11	14.77	14.78	3,035,876	-0.15(-1.04%)
Apr 19, 2005	15.19	15.19	14.37	14.93	3,294,482	+0.80(+5.67%)
Apr 18, 2005	13.76	14.21	13.76	14.13	1,423,160	+0.37(+2.67%)
Apr 15, 2005	14.29	14.54	13.63	13.76	2,175,168	-0.53(-3.72%)
Apr 14, 2005	14.59	14.63	14.00	14.30	2,109,326	-0.29(-1.99%)
Apr 13, 2005	15.26	15.26	14.51	14.59	1,267,044	-0.80(-5.21%)
Apr 12, 2005	14.95	15.39	14.32	15.39	2,443,401	+0.72(+4.94%)
Apr 11, 2005	15.14	15.14	14.49	14.66	1,762,309	-0.47(-3.13%)
Apr 08, 2005	15.40	15.74	14.94	15.14	1,094,157	-0.21(-1.38%)
Apr 07, 2005	15.22	15.46	15.07	15.35	570,527	+0.14(+0.89%)
Apr 06, 2005	15.50	15.57	15.16	15.21	844,144	-0.16(-1.07%)
Apr 05, 2005	14.97	15.46	14.97	15.38	1,655,471	+0.30(+1.99%)
Apr 04, 2005	14.77	15.11	14.77	15.08	1,121,799	+0.28(+1.89%)

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.