Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.78	15.95	15.73	15.74	3,720	+0.01(+0.09%)
Jun 29, 2005	15.44	15.86	15.44	15.72	4,965	+0.14(+0.90%)
Jun 28, 2005	15.58	15.58	15.58	15.58	1,496	-0.15(-0.93%)
Jun 27, 2005	15.73	15.73	15.64	15.73	598	-0.02(-0.14%)
Jun 24, 2005	15.46	15.75	15.46	15.75	952	-0.10(-0.60%)
Jun 23, 2005	16.17	16.17	15.83	15.85	7,074	-0.32(-2.00%)
Jun 22, 2005	15.60	16.17	15.58	16.17	3,535	+0.06(+0.36%)
Jun 21, 2005	15.73	16.39	15.72	16.11	46,430	+0.38(+2.43%)
Jun 20, 2005	15.28	15.73	15.07	15.73	8,046	+0.26(+1.71%)
Jun 17, 2005	15.86	15.86	15.47	15.47	57,500	-0.39(-2.46%)
Jun 16, 2005	15.28	15.86	15.28	15.86	9,524	+0.10(+0.61%)
Jun 15, 2005	15.36	15.82	14.85	15.76	5,509	-0.10(-0.65%)
Jun 14, 2005	15.86	15.90	15.72	15.86	5,307	+0.09(+0.56%)
Jun 13, 2005	15.91	15.91	15.52	15.77	3,537	-0.16(-1.01%)
Jun 10, 2005	15.88	15.94	15.88	15.94	19,048	+0.07(+0.46%)
Jun 09, 2005	15.47	15.87	15.47	15.86	2,648	+0.10(+0.61%)
Jun 08, 2005	15.77	15.96	15.44	15.77	146,362	-0.26(-1.61%)
Jun 07, 2005	15.97	16.17	15.44	16.02	179,049	+0.01(+0.05%)
Jun 06, 2005	17.27	17.27	15.97	16.02	8,178	+0.21(+1.35%)
Jun 03, 2005	15.87	16.30	15.80	15.80	3,190	-0.46(-2.80%)
Jun 02, 2005	16.26	16.26	16.26	16.26	136	+0.27(+1.70%)
Jun 01, 2005	16.07	16.10	15.99	15.99	1,564	-0.01(-0.05%)
May 31, 2005	16.54	16.54	15.99	15.99	1,495	-0.36(-2.20%)
May 27, 2005	15.99	16.37	15.99	16.36	3,074	+0.18(+1.14%)
May 26, 2005	16.32	16.32	16.17	16.17	544	-0.22(-1.35%)
May 25, 2005	16.72	16.72	16.39	16.39	26,392	+0.18(+1.13%)
May 24, 2005	16.17	16.21	15.99	16.21	6,938	+0.04(+0.23%)
May 23, 2005	16.02	16.26	16.02	16.17	5,101	+0.15(+0.92%)
May 20, 2005	16.39	16.39	15.78	16.02	1,768	-0.07(-0.46%)
May 19, 2005	15.94	16.17	15.94	16.10	2,788	-0.33(-2.01%)
May 18, 2005	15.75	16.43	15.75	16.43	16,189	+0.02(+0.14%)
May 17, 2005	15.89	16.41	15.88	16.41	3,016	+0.34(+2.14%)
May 16, 2005	16.06	16.06	16.06	16.06	680	+0.12(+0.78%)
May 13, 2005	16.30	16.36	15.94	15.94	14,556	-0.32(-1.94%)
May 12, 2005	16.13	16.39	16.06	16.25	15,767	+0.15(+0.91%)
May 11, 2005	15.91	16.52	15.91	16.11	14,192	+0.15(+0.97%)
May 10, 2005	15.99	15.99	15.95	15.95	2,720	+0.15(+0.93%)
May 09, 2005	15.99	16.02	15.80	15.80	1,632	-0.15(-0.92%)
May 06, 2005	16.24	16.24	15.73	15.95	6,938	-0.29(-1.81%)
May 05, 2005	16.19	16.36	16.16	16.24	6,354	+0.05(+0.32%)
May 04, 2005	15.77	16.19	15.72	16.19	2,244	+0.17(+1.05%)
May 03, 2005	15.77	16.10	15.77	16.02	5,802	+0.15(+0.93%)
May 02, 2005	15.77	15.99	15.77	15.88	4,558	-0.11(-0.69%)
Apr 29, 2005	16.10	16.10	15.95	15.99	2,734	-0.07(-0.46%)
Apr 28, 2005	15.79	16.06	15.79	16.06	4,894	-0.08(-0.50%)
Apr 27, 2005	15.99	16.14	15.99	16.14	4,564	+0.15(+0.92%)
Apr 26, 2005	15.99	16.08	15.99	15.99	4,554	+0.01(+0.05%)
Apr 25, 2005	16.16	16.19	15.71	15.99	1,428	-0.21(-1.27%)
Apr 22, 2005	15.52	16.24	15.52	16.19	30,691	+0.15(+0.96%)
Apr 21, 2005	16.02	16.04	15.60	16.04	8,706	-0.10(-0.64%)
Apr 20, 2005	15.95	16.14	15.88	16.14	16,295	+0.34(+2.14%)
Apr 19, 2005	16.14	16.17	15.80	15.80	5,169	+0.18(+1.18%)
Apr 18, 2005	15.81	15.81	15.47	15.62	4,901	-0.29(-1.80%)
Apr 15, 2005	15.77	16.11	15.77	15.91	4,507	-0.25(-1.55%)
Apr 14, 2005	16.17	16.17	16.02	16.16	28,468	-0.09(-0.54%)
Apr 13, 2005	16.04	16.24	16.02	16.24	3,360	+0.15(+0.91%)
Apr 12, 2005	15.86	16.10	15.86	16.10	16,869	+0.09(+0.59%)
Apr 11, 2005	16.06	16.24	16.00	16.00	2,636	-0.17(-1.04%)
Apr 08, 2005	15.63	16.17	15.63	16.17	13,943	+0.23(+1.43%)
Apr 07, 2005	15.63	16.10	15.62	15.94	29,386	+0.01(+0.05%)
Apr 06, 2005	15.62	16.10	15.62	15.94	5,523	-0.13(-0.82%)
Apr 05, 2005	16.17	16.24	16.07	16.07	10,789	-0.03(-0.18%)
Apr 04, 2005	16.19	16.19	15.92	16.10	14,213	-0.09(-0.54%)

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.