Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	14.83	14.95	14.70	14.71	207,620	-0.13(-0.85%)
Jun 29, 2005	14.68	14.92	14.68	14.83	91,639	+0.09(+0.64%)
Jun 28, 2005	14.34	14.80	14.34	14.74	261,872	+0.41(+2.85%)
Jun 27, 2005	14.56	14.56	14.33	14.33	105,639	-0.14(-1.00%)
Jun 24, 2005	14.59	14.59	14.31	14.48	550,473	-0.06(-0.39%)
Jun 23, 2005	14.24	14.84	14.24	14.53	330,443	-0.31(-2.08%)
Jun 22, 2005	15.02	15.02	14.73	14.84	153,846	-0.06(-0.42%)
Jun 21, 2005	14.96	14.96	14.67	14.90	123,776	-0.06(-0.42%)
Jun 20, 2005	15.05	15.15	14.95	14.97	157,982	-0.12(-0.79%)
Jun 17, 2005	15.22	15.24	15.02	15.09	363,853	-0.05(-0.33%)
Jun 16, 2005	15.07	15.26	14.97	15.14	156,709	+0.12(+0.80%)
Jun 15, 2005	14.99	15.04	14.87	15.02	115,981	+0.13(+0.89%)
Jun 14, 2005	14.80	14.92	14.77	14.88	131,095	+0.16(+1.07%)
Jun 13, 2005	14.71	14.85	14.68	14.73	105,799	+0.04(+0.26%)
Jun 10, 2005	14.84	14.87	14.49	14.69	245,008	-0.16(-1.06%)
Jun 09, 2005	14.71	14.88	14.63	14.85	239,758	+0.11(+0.77%)
Jun 08, 2005	14.93	14.98	14.66	14.73	290,828	-0.10(-0.68%)
Jun 07, 2005	14.74	14.92	14.71	14.83	391,854	+0.19(+1.29%)
Jun 06, 2005	14.61	14.70	14.58	14.65	269,668	+0.07(+0.47%)
Jun 03, 2005	14.48	14.66	14.48	14.58	285,896	+0.09(+0.65%)
Jun 02, 2005	14.37	14.59	14.36	14.48	267,440	+0.09(+0.66%)
Jun 01, 2005	14.17	14.49	14.11	14.39	316,760	+0.23(+1.60%)
May 31, 2005	14.02	14.35	14.00	14.16	513,722	+0.11(+0.76%)
May 27, 2005	14.27	14.27	13.95	14.05	350,171	-0.33(-2.32%)
May 26, 2005	14.33	14.48	14.30	14.39	284,464	+0.10(+0.70%)
May 25, 2005	14.68	14.68	14.28	14.29	582,133	-0.39(-2.66%)
May 24, 2005	14.80	14.83	14.65	14.68	352,716	-0.09(-0.60%)
May 23, 2005	14.87	14.87	14.67	14.76	290,828	-0.03(-0.17%)
May 20, 2005	14.64	14.86	14.53	14.79	110,890	+0.15(+1.03%)
May 19, 2005	14.99	15.02	14.50	14.64	260,281	-0.23(-1.56%)
May 18, 2005	14.60	14.87	14.46	14.87	301,805	+0.38(+2.65%)
May 17, 2005	14.46	14.58	14.22	14.49	242,144	+0.03(+0.22%)
May 16, 2005	14.38	14.52	14.29	14.46	262,190	+0.17(+1.19%)
May 13, 2005	14.43	14.63	14.24	14.29	207,143	-0.14(-1.00%)
May 12, 2005	14.90	14.90	14.17	14.43	382,785	-0.47(-3.16%)
May 11, 2005	14.95	15.00	14.82	14.90	126,004	+0.01(+0.04%)
May 10, 2005	15.34	15.34	14.90	14.90	237,849	-0.37(-2.43%)
May 09, 2005	15.61	15.61	15.26	15.27	246,758	-0.19(-1.26%)
May 06, 2005	15.67	15.67	15.46	15.46	185,506	-0.08(-0.53%)
May 05, 2005	15.68	15.68	15.27	15.54	236,735	-0.04(-0.28%)
May 04, 2005	15.09	15.65	15.05	15.59	321,056	+0.63(+4.20%)
May 03, 2005	15.55	15.55	14.94	14.96	637,180	-0.59(-3.80%)
May 02, 2005	15.31	15.55	15.17	15.55	156,232	+0.37(+2.44%)
Apr 29, 2005	15.10	15.42	14.99	15.18	189,006	+0.24(+1.60%)
Apr 28, 2005	15.34	15.34	14.92	14.94	197,279	-0.31(-2.02%)
Apr 27, 2005	15.39	15.39	15.03	15.25	153,687	-0.11(-0.70%)
Apr 26, 2005	15.61	15.61	15.35	15.36	148,277	-0.17(-1.09%)
Apr 25, 2005	15.47	15.71	15.41	15.53	113,117	+0.19(+1.27%)
Apr 22, 2005	15.81	15.81	15.19	15.33	273,963	-0.58(-3.67%)
Apr 21, 2005	15.46	16.03	15.45	15.91	179,619	+0.64(+4.20%)
Apr 20, 2005	15.97	16.03	15.21	15.27	311,510	-0.65(-4.10%)
Apr 19, 2005	15.90	16.00	15.85	15.93	494,312	+0.04(+0.24%)
Apr 18, 2005	15.75	16.05	15.71	15.89	236,894	+0.14(+0.92%)
Apr 15, 2005	15.81	16.15	15.68	15.75	281,600	+0.02(+0.12%)
Apr 14, 2005	16.15	16.18	15.55	15.73	169,914	-0.39(-2.42%)
Apr 13, 2005	16.29	16.38	16.03	16.12	135,390	-0.16(-1.00%)
Apr 12, 2005	16.31	16.39	16.12	16.28	215,734	-0.01(-0.08%)
Apr 11, 2005	16.30	16.41	16.19	16.29	210,325	+0.05(+0.31%)
Apr 08, 2005	16.34	16.38	16.22	16.24	207,302	-0.09(-0.54%)
Apr 07, 2005	16.66	16.66	16.33	16.33	156,868	-0.19(-1.18%)
Apr 06, 2005	16.76	16.76	16.41	16.52	227,189	-0.08(-0.49%)
Apr 05, 2005	16.66	16.76	16.59	16.61	221,303	-0.05(-0.30%)
Apr 04, 2005	16.23	16.71	16.23	16.66	263,463	+0.43(+2.67%)

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.