Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.30	15.43	15.28	15.38	1,413,738	+0.08(+0.53%)
Jun 29, 2005	15.29	15.33	15.23	15.30	794,007	+0.04(+0.26%)
Jun 28, 2005	15.12	15.26	15.06	15.26	843,417	+0.14(+0.95%)
Jun 27, 2005	15.17	15.22	15.07	15.12	762,599	-0.05(-0.34%)
Jun 24, 2005	15.38	15.43	15.13	15.17	1,004,670	-0.24(-1.53%)
Jun 23, 2005	15.30	15.48	15.30	15.40	621,263	+0.07(+0.43%)
Jun 22, 2005	15.45	15.50	15.28	15.34	671,439	-0.01(-0.08%)
Jun 21, 2005	15.61	15.62	15.35	15.35	977,475	-0.21(-1.33%)
Jun 20, 2005	15.54	15.64	15.53	15.56	767,195	-0.04(-0.28%)
Jun 17, 2005	15.47	15.66	15.46	15.60	1,968,739	+0.15(+1.00%)
Jun 16, 2005	15.38	15.46	15.30	15.45	812,009	+0.07(+0.42%)
Jun 15, 2005	15.40	15.42	15.28	15.38	619,731	+0.02(+0.12%)
Jun 14, 2005	15.18	15.37	15.18	15.36	916,957	+0.16(+1.03%)
Jun 13, 2005	15.25	15.30	15.17	15.21	1,341,347	-0.08(-0.51%)
Jun 10, 2005	15.30	15.37	15.21	15.29	359,275	-0.01(-0.08%)
Jun 09, 2005	15.27	15.35	15.19	15.30	588,323	-0.02(-0.14%)
Jun 08, 2005	15.22	15.40	15.22	15.32	613,220	+0.09(+0.58%)
Jun 07, 2005	15.34	15.37	15.12	15.23	1,273,169	+0.14(+0.90%)
Jun 06, 2005	14.95	15.11	14.94	15.10	1,774,929	+0.06(+0.42%)
Jun 03, 2005	15.23	15.25	15.03	15.03	2,025,044	-0.15(-0.98%)
Jun 02, 2005	15.27	15.29	15.18	15.18	882,102	-0.11(-0.73%)
Jun 01, 2005	15.14	15.30	15.09	15.29	704,762	+0.21(+1.42%)
May 31, 2005	14.92	15.23	14.91	15.08	1,201,544	+0.16(+1.10%)
May 27, 2005	14.93	14.93	14.81	14.92	615,901	+0.06(+0.42%)
May 26, 2005	14.91	15.05	14.76	14.85	945,684	-0.05(-0.35%)
May 25, 2005	15.12	15.12	14.82	14.91	1,069,784	-0.17(-1.16%)
May 24, 2005	15.34	15.34	15.02	15.08	1,372,372	-0.25(-1.65%)
May 23, 2005	15.21	15.35	15.18	15.33	790,560	+0.07(+0.48%)
May 20, 2005	15.22	15.31	15.15	15.26	705,911	+0.01(+0.07%)
May 19, 2005	15.09	15.32	15.09	15.25	889,380	+0.11(+0.71%)
May 18, 2005	14.95	15.14	14.95	15.14	979,390	+0.24(+1.63%)
May 17, 2005	14.75	14.94	14.75	14.90	787,878	+0.03(+0.23%)
May 16, 2005	14.73	14.88	14.72	14.87	959,856	+0.14(+0.94%)
May 13, 2005	14.88	14.89	14.65	14.73	931,129	-0.13(-0.86%)
May 12, 2005	14.97	14.98	14.75	14.86	958,707	-0.16(-1.08%)
May 11, 2005	14.97	15.05	14.80	15.02	883,251	+0.07(+0.47%)
May 10, 2005	14.94	15.01	14.82	14.95	745,363	-0.06(-0.38%)
May 09, 2005	14.79	15.00	14.77	15.00	949,514	+0.21(+1.45%)
May 06, 2005	14.84	14.84	14.52	14.79	1,351,689	-0.09(-0.61%)
May 05, 2005	14.61	14.88	14.59	14.88	1,144,856	+0.27(+1.84%)
May 04, 2005	14.57	14.62	14.46	14.61	1,004,287	+0.04(+0.30%)
May 03, 2005	14.50	14.58	14.47	14.57	735,787	+0.03(+0.22%)
May 02, 2005	14.46	14.54	14.28	14.54	886,698	+0.08(+0.52%)
Apr 29, 2005	14.41	14.49	14.30	14.46	1,215,715	+0.09(+0.65%)
Apr 28, 2005	14.39	14.42	14.28	14.37	626,626	-0.01(-0.05%)
Apr 27, 2005	14.17	14.42	14.07	14.38	2,582,726	+0.20(+1.44%)
Apr 26, 2005	14.12	14.23	14.11	14.17	1,337,517	+0.09(+0.61%)
Apr 25, 2005	13.94	14.18	13.93	14.09	2,621,411	+0.08(+0.56%)
Apr 22, 2005	13.97	14.09	13.89	14.01	1,876,431	+0.01(+0.09%)
Apr 21, 2005	13.87	14.00	13.79	13.99	662,247	+0.13(+0.90%)
Apr 20, 2005	13.73	13.90	13.69	13.87	1,132,599	+0.01(+0.04%)
Apr 19, 2005	13.82	13.97	13.81	13.86	1,092,382	-0.01(-0.09%)
Apr 18, 2005	13.95	13.96	13.77	13.88	971,347	+0.03(+0.23%)
Apr 15, 2005	13.83	13.90	13.75	13.85	832,309	+0.04(+0.30%)
Apr 14, 2005	13.95	13.96	13.76	13.80	2,365,168	-0.15(-1.09%)
Apr 13, 2005	13.99	14.05	13.90	13.95	1,198,479	-0.05(-0.35%)
Apr 12, 2005	13.82	14.03	13.76	14.00	1,147,154	+0.19(+1.34%)
Apr 11, 2005	13.92	13.92	13.80	13.82	583,727	-0.04(-0.28%)
Apr 08, 2005	13.92	13.95	13.81	13.86	759,918	-0.03(-0.21%)
Apr 07, 2005	13.84	13.89	13.80	13.89	861,036	+0.04(+0.30%)
Apr 06, 2005	13.84	13.93	13.74	13.85	1,152,134	+0.03(+0.25%)
Apr 05, 2005	13.84	13.84	13.68	13.81	1,011,947	-0.03(-0.19%)
Apr 04, 2005	13.83	13.88	13.66	13.84	1,591,461	+0.01(+0.08%)

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.