Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	16.14	16.14	16.05	16.11	13,728	+0.03(+0.21%)
Jun 29, 2005	16.04	16.12	16.01	16.08	10,893	+0.13(+0.84%)
Jun 28, 2005	15.88	15.94	15.88	15.94	1,939	+0.12(+0.76%)
Jun 27, 2005	15.94	15.94	15.82	15.82	11,042	-0.14(-0.88%)
Jun 24, 2005	15.98	16.01	15.88	15.96	244,723	-0.09(-0.58%)
Jun 23, 2005	16.04	16.11	16.00	16.06	30,292	-0.09(-0.58%)
Jun 22, 2005	16.08	16.15	16.08	16.15	10,296	-0.05(-0.33%)
Jun 21, 2005	16.05	16.20	15.97	16.20	42,229	+0.11(+0.71%)
Jun 20, 2005	16.10	16.11	16.00	16.09	77,893	-0.15(-0.91%)
Jun 17, 2005	16.08	16.32	16.08	16.24	28,053	+0.32(+2.02%)
Jun 16, 2005	16.02	16.02	15.85	15.92	14,325	+0.03(+0.21%)
Jun 15, 2005	16.05	16.05	15.88	15.88	2,984	+0.00(+0.00%)
Jun 14, 2005	15.90	15.94	15.82	15.88	5,819	-0.17(-1.08%)
Jun 13, 2005	15.88	16.06	15.87	16.06	19,398	+0.11(+0.67%)
Jun 10, 2005	16.02	16.09	15.82	15.95	79,087	-0.03(-0.21%)
Jun 09, 2005	15.99	16.05	15.94	15.98	40,737	-0.08(-0.50%)
Jun 08, 2005	16.13	16.16	16.00	16.06	72,521	-0.02(-0.12%)
Jun 07, 2005	16.04	16.18	16.03	16.08	45,661	+0.03(+0.17%)
Jun 06, 2005	15.99	16.06	15.95	16.06	153,101	+0.05(+0.29%)
Jun 03, 2005	16.08	16.12	15.92	16.01	235,322	-0.11(-0.71%)
Jun 02, 2005	15.95	16.12	15.95	16.12	11,937	+0.22(+1.39%)
Jun 01, 2005	15.80	16.03	15.80	15.90	49,989	-0.06(-0.38%)
May 31, 2005	16.02	16.02	15.89	15.96	81,475	-0.25(-1.57%)
May 27, 2005	16.11	16.22	16.04	16.22	18,652	+0.08(+0.50%)
May 26, 2005	16.10	16.15	16.03	16.14	49,093	+0.06(+0.38%)
May 25, 2005	16.10	16.10	15.98	16.08	3,730	+0.09(+0.59%)
May 24, 2005	16.06	16.06	15.98	15.98	45,064	-0.19(-1.16%)
May 23, 2005	16.02	16.17	16.02	16.17	11,788	+0.15(+0.96%)
May 20, 2005	16.00	16.02	15.93	16.02	256,960	-0.03(-0.17%)
May 19, 2005	16.02	16.04	15.92	16.04	170,112	+0.13(+0.84%)
May 18, 2005	15.88	16.07	15.71	15.91	14,474	+0.20(+1.28%)
May 17, 2005	15.69	15.79	15.61	15.71	32,530	-0.10(-0.64%)
May 16, 2005	15.61	15.81	15.61	15.81	21,040	+0.07(+0.47%)
May 13, 2005	15.75	15.78	15.60	15.73	35,067	+0.01(+0.04%)
May 12, 2005	15.75	15.82	15.65	15.73	38,797	-0.09(-0.59%)
May 11, 2005	15.85	15.85	15.76	15.82	108,484	-0.03(-0.17%)
May 10, 2005	15.88	15.93	15.85	15.85	11,937	-0.15(-0.92%)
May 09, 2005	15.98	16.00	15.92	16.00	5,371	-0.03(-0.17%)
May 06, 2005	15.98	16.07	15.95	16.02	13,877	+0.04(+0.25%)
May 05, 2005	16.05	16.10	15.95	15.98	42,826	+0.05(+0.29%)
May 04, 2005	15.82	15.94	15.78	15.94	337,092	+0.25(+1.62%)
May 03, 2005	15.70	15.80	15.68	15.68	224,578	+0.00(+0.00%)
May 02, 2005	15.61	15.73	15.61	15.68	39,991	+0.02(+0.13%)
Apr 29, 2005	15.63	15.71	15.53	15.66	58,793	+0.15(+0.95%)
Apr 28, 2005	15.55	15.65	15.47	15.51	78,192	-0.27(-1.74%)
Apr 27, 2005	15.76	15.79	15.62	15.79	85,205	-0.15(-0.92%)
Apr 26, 2005	15.94	16.02	15.93	15.94	61,180	-0.10(-0.63%)
Apr 25, 2005	16.02	16.04	15.95	16.04	22,234	+0.04(+0.25%)
Apr 22, 2005	16.08	16.08	15.95	16.00	16,265	-0.05(-0.33%)
Apr 21, 2005	15.97	16.05	15.92	16.05	78,639	+0.19(+1.18%)
Apr 20, 2005	15.85	15.92	15.81	15.86	42,229	-0.04(-0.25%)
Apr 19, 2005	15.94	15.99	15.85	15.90	62,225	-0.03(-0.17%)
Apr 18, 2005	15.88	15.95	15.85	15.93	21,935	-0.01(-0.08%)
Apr 15, 2005	16.14	16.17	15.94	15.94	27,009	-0.26(-1.61%)
Apr 14, 2005	16.24	16.28	16.15	16.20	171,903	-0.11(-0.66%)
Apr 13, 2005	16.32	16.41	16.31	16.31	66,851	-0.17(-1.02%)
Apr 12, 2005	16.38	16.48	16.26	16.48	27,158	+0.01(+0.04%)
Apr 11, 2005	16.47	16.52	16.45	16.47	30,590	+0.02(+0.12%)
Apr 08, 2005	16.34	16.48	16.28	16.45	38,648	+0.15(+0.90%)
Apr 07, 2005	16.41	16.46	16.30	16.30	126,540	-0.05(-0.33%)
Apr 06, 2005	16.23	16.37	16.17	16.36	215,774	+0.18(+1.12%)
Apr 05, 2005	16.14	16.18	16.11	16.18	39,991	+0.05(+0.33%)
Apr 04, 2005	16.08	16.12	15.98	16.12	21,040	-0.10(-0.62%)

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.