Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	18.00	18.39	18.00	18.24	1,300	+0.24(+1.33%)
Jun 29, 2005	18.01	18.01	18.00	18.00	2,000	-0.03(-0.17%)
Jun 28, 2005	18.01	18.03	18.00	18.03	1,900	+0.01(+0.06%)
Jun 27, 2005	18.01	18.27	18.01	18.02	1,300	+0.02(+0.11%)
Jun 24, 2005	18.05	18.05	18.00	18.00	2,700	-0.30(-1.64%)
Jun 23, 2005	18.01	18.47	18.01	18.30	1,400	+0.11(+0.58%)
Jun 22, 2005	18.00	18.48	18.00	18.19	7,500	+0.18(+1.02%)
Jun 21, 2005	18.01	18.08	18.00	18.01	700	-0.02(-0.11%)
Jun 20, 2005	18.00	18.23	18.00	18.03	1,700	+0.03(+0.17%)
Jun 17, 2005	17.76	18.00	17.70	18.00	3,000	+0.49(+2.80%)
Jun 16, 2005	17.00	17.76	16.86	17.51	8,000	+0.41(+2.40%)
Jun 15, 2005	17.00	17.10	16.85	17.10	900	+0.06(+0.35%)
Jun 14, 2005	17.03	17.04	17.03	17.04	1,400	+0.04(+0.24%)
Jun 13, 2005	17.33	17.33	17.00	17.00	400	-0.50(-2.86%)
Jun 10, 2005	17.29	17.50	17.27	17.50	700	+0.34(+1.98%)
Jun 09, 2005	17.10	17.16	17.10	17.16	600	-0.54(-3.05%)
Jun 08, 2005	17.70	17.70	17.45	17.70	1,000	+0.13(+0.74%)
Jun 07, 2005	17.55	17.57	17.55	17.57	300	+0.32(+1.86%)
Jun 06, 2005	17.25	17.85	17.25	17.25	2,900	-0.00(-0.01%)
Jun 03, 2005	17.49	17.49	17.25	17.25	1,200	+0.00(+0.01%)
Jun 02, 2005	17.25	17.49	17.25	17.25	500	-0.25(-1.43%)
Jun 01, 2005	17.49	17.58	17.32	17.50	1,800	+0.43(+2.52%)
May 31, 2005	17.05	17.65	17.05	17.07	2,000	+0.08(+0.47%)
May 27, 2005	16.78	17.00	16.25	16.99	29,300	+0.09(+0.53%)
May 26, 2005	16.52	16.90	16.26	16.90	5,900	+0.39(+2.36%)
May 25, 2005	16.97	16.97	16.50	16.51	5,400	-0.42(-2.48%)
May 24, 2005	17.25	17.25	16.75	16.93	1,600	-0.57(-3.26%)
May 23, 2005	17.33	17.50	17.32	17.50	2,900	+0.15(+0.86%)
May 20, 2005	16.75	17.35	16.75	17.35	15,500	-0.14(-0.80%)
May 19, 2005	17.30	17.49	17.30	17.49	700	+0.20(+1.16%)
May 18, 2005	17.29	17.29	17.29	17.29	1,000	-0.01(-0.06%)
May 17, 2005	17.50	17.50	16.90	17.30	2,800	-0.46(-2.59%)
May 16, 2005	18.01	18.01	17.76	17.76	1,100	-0.64(-3.48%)
May 13, 2005	18.13	18.40	18.13	18.40	500	+0.27(+1.49%)
May 12, 2005	18.33	18.33	18.12	18.13	600	+0.01(+0.06%)
May 11, 2005	18.11	18.48	18.11	18.12	800	-0.19(-1.04%)
May 10, 2005	18.90	18.90	18.30	18.31	2,000	-0.46(-2.45%)
May 09, 2005	18.26	18.77	18.26	18.77	7,400	+0.26(+1.40%)
May 06, 2005	19.05	19.05	18.51	18.51	3,600	-0.79(-4.09%)
May 05, 2005	20.00	20.00	19.30	19.30	18,100	-0.50(-2.53%)
May 04, 2005	19.02	20.00	18.90	19.80	5,500	+0.53(+2.75%)
May 03, 2005	18.65	19.27	18.65	19.27	4,600	+0.76(+4.11%)
May 02, 2005	18.58	18.93	18.51	18.51	2,800	+0.18(+0.98%)
Apr 29, 2005	17.89	18.33	17.89	18.33	13,000	+1.03(+5.95%)
Apr 28, 2005	17.24	17.59	17.24	17.30	16,000	+0.30(+1.76%)
Apr 27, 2005	17.00	17.00	17.00	17.00	100	+0.35(+2.10%)
Apr 26, 2005	16.55	16.78	16.55	16.65	7,100	+0.00(+0.00%)
Apr 25, 2005	16.85	16.85	16.45	16.65	900	-0.08(-0.48%)
Apr 22, 2005	16.63	16.73	16.60	16.73	1,500	-0.04(-0.24%)
Apr 21, 2005	17.00	17.05	16.77	16.77	2,000	-0.08(-0.47%)
Apr 20, 2005	16.97	16.97	16.60	16.85	19,300	+0.00(+0.00%)
Apr 19, 2005	16.85	16.85	16.85	16.85	600	-0.25(-1.46%)
Apr 18, 2005	17.30	17.30	17.10	17.10	1,200	-0.25(-1.44%)
Apr 15, 2005	17.34	17.44	17.24	17.35	4,900	-0.20(-1.14%)
Apr 14, 2005	17.80	17.80	17.55	17.55	300	-0.36(-2.01%)
Apr 13, 2005	18.25	18.25	17.90	17.91	1,600	-0.59(-3.19%)
Apr 12, 2005	18.50	18.50	18.50	18.50	0	+0.00(+0.00%)
Apr 11, 2005	18.85	18.85	18.50	18.50	2,200	-0.50(-2.63%)
Apr 08, 2005	18.80	19.00	18.80	19.00	1,000	+0.32(+1.71%)
Apr 07, 2005	18.50	18.80	18.46	18.68	1,700	+0.08(+0.43%)
Apr 06, 2005	18.60	18.75	18.41	18.60	2,100	-0.20(-1.06%)
Apr 05, 2005	18.80	18.80	18.80	18.80	700	-0.14(-0.74%)
Apr 04, 2005	19.05	19.05	18.94	18.94	1,800	-0.21(-1.10%)

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.