Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.84	16.15	15.73	16.15	135,304	+0.34(+2.15%)
Jun 29, 2005	15.75	15.82	15.65	15.81	60,485	+0.16(+1.02%)
Jun 28, 2005	15.08	15.70	15.05	15.65	129,352	+0.59(+3.92%)
Jun 27, 2005	15.04	15.18	14.92	15.06	81,026	+0.02(+0.13%)
Jun 24, 2005	15.01	15.04	14.75	15.04	268,856	+0.00(+0.00%)
Jun 23, 2005	15.00	15.28	15.00	15.04	276,962	+0.00(+0.00%)
Jun 22, 2005	15.00	15.23	14.95	15.04	313,074	+0.07(+0.47%)
Jun 21, 2005	14.90	15.03	14.90	14.97	204,612	-0.01(-0.07%)
Jun 20, 2005	15.05	15.11	14.92	14.98	96,563	-0.16(-1.06%)
Jun 17, 2005	15.51	15.53	15.06	15.14	201,060	-0.30(-1.94%)
Jun 16, 2005	15.48	15.59	15.35	15.44	102,662	-0.04(-0.26%)
Jun 15, 2005	15.40	15.48	15.28	15.48	133,273	+0.08(+0.52%)
Jun 14, 2005	15.55	15.55	15.29	15.40	147,829	-0.08(-0.52%)
Jun 13, 2005	15.31	15.50	15.27	15.48	61,427	-0.02(-0.13%)
Jun 10, 2005	15.50	15.55	15.28	15.50	47,533	-0.02(-0.13%)
Jun 09, 2005	15.78	15.81	15.38	15.52	84,397	-0.35(-2.21%)
Jun 08, 2005	15.78	15.97	15.77	15.87	97,536	+0.00(+0.00%)
Jun 07, 2005	15.99	16.09	15.79	15.87	90,101	-0.09(-0.56%)
Jun 06, 2005	16.30	16.30	15.76	15.96	173,301	-0.24(-1.48%)
Jun 03, 2005	16.13	16.36	15.90	16.20	96,740	+0.05(+0.31%)
Jun 02, 2005	15.86	16.24	15.86	16.15	108,006	+0.01(+0.06%)
Jun 01, 2005	16.07	16.42	15.90	16.14	106,119	-0.03(-0.19%)
May 31, 2005	16.13	16.26	16.03	16.17	75,465	+0.04(+0.25%)
May 27, 2005	16.35	16.38	15.83	16.13	138,200	-0.24(-1.47%)
May 26, 2005	16.25	16.47	16.20	16.37	132,877	+0.10(+0.61%)
May 25, 2005	16.56	16.56	16.12	16.27	49,604	-0.22(-1.33%)
May 24, 2005	16.27	16.55	16.27	16.49	58,800	+0.00(+0.00%)
May 23, 2005	16.09	16.56	16.09	16.49	102,916	+0.28(+1.73%)
May 20, 2005	16.42	16.58	16.07	16.21	85,577	-0.20(-1.25%)
May 19, 2005	16.29	16.43	16.11	16.41	73,506	+0.21(+1.33%)
May 18, 2005	15.59	16.21	15.58	16.20	226,900	+0.58(+3.71%)
May 17, 2005	15.50	15.70	15.28	15.62	197,123	-0.04(-0.26%)
May 16, 2005	15.52	15.76	15.52	15.66	131,882	-0.15(-0.95%)
May 13, 2005	15.82	16.05	15.65	15.81	84,366	-0.10(-0.63%)
May 12, 2005	15.43	16.15	15.40	15.91	243,948	+0.36(+2.32%)
May 11, 2005	15.52	15.55	14.99	15.55	164,010	+0.13(+0.84%)
May 10, 2005	14.72	15.50	14.43	15.42	200,644	+0.53(+3.56%)
May 09, 2005	14.66	14.89	14.60	14.89	88,508	+0.09(+0.61%)
May 06, 2005	14.75	14.89	14.44	14.80	142,877	+0.12(+0.82%)
May 05, 2005	14.29	14.69	14.29	14.68	173,248	+0.28(+1.94%)
May 04, 2005	14.57	14.72	14.28	14.40	182,043	-0.01(-0.07%)
May 03, 2005	14.30	14.84	14.30	14.41	272,221	+0.18(+1.26%)
May 02, 2005	14.14	14.27	14.10	14.23	199,847	+0.23(+1.64%)
Apr 29, 2005	13.65	14.48	13.65	14.00	333,072	-0.10(-0.71%)
Apr 28, 2005	14.06	14.21	13.97	14.10	203,264	+0.00(+0.00%)
Apr 27, 2005	13.85	14.23	13.73	14.10	107,865	+0.04(+0.28%)
Apr 26, 2005	13.99	14.35	13.96	14.06	127,493	+0.00(+0.00%)
Apr 25, 2005	14.01	14.29	13.96	14.06	445,505	+0.00(+0.00%)
Apr 22, 2005	14.46	14.46	14.01	14.06	363,848	-0.33(-2.29%)
Apr 21, 2005	14.52	14.74	14.25	14.39	183,264	-0.10(-0.69%)
Apr 20, 2005	14.54	15.00	14.41	14.49	158,580	-0.01(-0.07%)
Apr 19, 2005	14.35	14.70	14.17	14.50	207,511	+0.25(+1.75%)
Apr 18, 2005	14.00	14.41	13.99	14.25	214,591	+0.09(+0.64%)
Apr 15, 2005	14.35	14.48	13.97	14.16	265,764	-0.19(-1.32%)
Apr 14, 2005	14.38	14.44	14.05	14.35	159,662	-0.04(-0.28%)
Apr 13, 2005	14.55	14.60	14.26	14.39	101,526	-0.16(-1.10%)
Apr 12, 2005	14.12	14.71	14.12	14.55	273,589	+0.30(+2.11%)
Apr 11, 2005	14.21	14.29	14.13	14.25	194,462	+0.11(+0.78%)
Apr 08, 2005	14.00	14.21	14.00	14.14	95,109	+0.06(+0.43%)
Apr 07, 2005	13.93	14.12	13.90	14.08	76,142	+0.08(+0.57%)
Apr 06, 2005	12.98	14.02	12.98	14.00	240,876	+0.95(+7.28%)
Apr 05, 2005	13.99	13.99	12.95	13.05	286,957	-0.93(-6.65%)
Apr 04, 2005	13.86	14.07	13.51	13.98	84,379	-0.02(-0.14%)

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.