Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	18.59	18.59	18.30	18.48	32,595	-0.11(-0.60%)
Jun 29, 2005	18.59	18.59	18.53	18.59	21,184	+0.00(+0.00%)
Jun 28, 2005	18.43	18.59	18.19	18.59	61,077	+0.33(+1.83%)
Jun 27, 2005	18.24	18.30	18.03	18.25	14,351	+0.16(+0.90%)
Jun 24, 2005	18.16	18.27	18.01	18.09	84,181	-0.25(-1.38%)
Jun 23, 2005	18.37	18.44	18.27	18.34	33,898	-0.17(-0.92%)
Jun 22, 2005	18.51	18.51	18.41	18.51	14,203	+0.05(+0.28%)
Jun 21, 2005	18.53	18.53	18.43	18.46	12,894	-0.03(-0.16%)
Jun 20, 2005	18.56	18.57	18.39	18.49	26,292	+0.01(+0.04%)
Jun 17, 2005	18.59	18.59	18.48	18.48	99,162	-0.10(-0.52%)
Jun 16, 2005	18.51	18.58	18.49	18.58	27,561	+0.04(+0.24%)
Jun 15, 2005	18.55	18.59	18.41	18.53	75,784	-0.04(-0.20%)
Jun 14, 2005	18.39	18.59	18.28	18.57	28,719	+0.10(+0.56%)
Jun 13, 2005	18.24	18.54	18.04	18.47	23,248	+0.07(+0.40%)
Jun 10, 2005	18.56	18.56	18.26	18.39	9,335	-0.04(-0.20%)
Jun 09, 2005	18.42	18.50	18.07	18.43	19,824	-0.12(-0.64%)
Jun 08, 2005	18.54	18.56	18.41	18.55	26,000	+0.10(+0.56%)
Jun 07, 2005	18.54	18.59	18.40	18.45	38,385	-0.10(-0.56%)
Jun 06, 2005	18.56	18.56	18.38	18.55	40,979	-0.03(-0.16%)
Jun 03, 2005	18.59	18.62	18.45	18.58	42,333	-0.01(-0.04%)
Jun 02, 2005	18.46	18.59	18.39	18.59	28,891	-0.14(-0.75%)
Jun 01, 2005	18.48	19.03	18.48	18.73	69,492	+0.24(+1.29%)
May 31, 2005	18.59	18.71	18.46	18.49	79,757	-0.06(-0.32%)
May 27, 2005	18.54	18.55	18.45	18.55	12,164	+0.00(+0.00%)
May 26, 2005	18.59	18.59	18.45	18.55	8,781	+0.16(+0.89%)
May 25, 2005	18.36	18.52	18.36	18.39	21,112	-0.16(-0.84%)
May 24, 2005	18.34	18.59	18.34	18.54	32,011	-0.04(-0.24%)
May 23, 2005	18.42	18.59	18.42	18.59	31,733	+0.13(+0.68%)
May 20, 2005	18.70	18.70	18.40	18.46	12,395	-0.10(-0.56%)
May 19, 2005	18.59	18.66	18.48	18.56	21,259	-0.06(-0.32%)
May 18, 2005	18.62	18.69	18.46	18.62	86,351	+0.10(+0.52%)
May 17, 2005	18.33	18.65	18.33	18.53	25,314	+0.01(+0.08%)
May 16, 2005	18.24	18.71	18.24	18.51	40,883	+0.30(+1.63%)
May 13, 2005	18.30	18.36	18.19	18.22	16,390	-0.08(-0.45%)
May 12, 2005	18.91	19.03	18.16	18.30	32,587	-0.52(-2.77%)
May 11, 2005	19.02	19.02	18.41	18.82	28,627	+0.03(+0.16%)
May 10, 2005	19.00	19.06	18.78	18.79	156,604	-0.36(-1.86%)
May 09, 2005	19.11	19.18	18.90	19.14	21,476	+0.01(+0.08%)
May 06, 2005	19.29	19.32	19.01	19.13	28,680	-0.16(-0.85%)
May 05, 2005	19.32	19.32	18.97	19.29	18,460	-0.04(-0.19%)
May 04, 2005	19.02	19.33	18.94	19.33	35,644	+0.36(+1.88%)
May 03, 2005	18.85	19.11	18.81	18.97	25,235	+0.22(+1.15%)
May 02, 2005	18.94	18.94	18.56	18.76	66,752	-0.14(-0.75%)
Apr 29, 2005	18.40	18.99	18.26	18.90	325,236	+0.61(+3.33%)
Apr 28, 2005	18.29	18.58	18.28	18.29	21,820	-0.08(-0.45%)
Apr 27, 2005	18.38	18.59	18.30	18.37	10,126	-0.12(-0.64%)
Apr 26, 2005	18.61	18.66	18.33	18.49	39,777	-0.38(-2.01%)
Apr 25, 2005	18.77	18.92	18.63	18.87	19,996	+0.28(+1.52%)
Apr 22, 2005	18.59	18.81	18.44	18.59	94,639	-0.07(-0.36%)
Apr 21, 2005	18.51	18.81	18.15	18.65	32,564	+0.40(+2.20%)
Apr 20, 2005	18.68	18.68	18.10	18.25	94,480	-0.36(-1.96%)
Apr 19, 2005	18.04	18.68	18.03	18.62	49,571	+0.60(+3.34%)
Apr 18, 2005	17.38	18.01	17.14	18.01	29,916	+0.76(+4.39%)
Apr 15, 2005	17.93	18.13	17.14	17.26	44,905	-0.40(-2.27%)
Apr 14, 2005	18.18	18.18	17.66	17.66	40,357	-0.39(-2.14%)
Apr 13, 2005	18.88	18.88	18.04	18.04	20,530	-0.65(-3.46%)
Apr 12, 2005	18.04	18.86	17.90	18.69	47,303	+0.38(+2.07%)
Apr 11, 2005	18.62	18.68	18.31	18.31	19,326	-0.12(-0.65%)
Apr 08, 2005	19.15	19.15	18.40	18.43	50,392	-0.88(-4.54%)
Apr 07, 2005	19.15	19.33	18.83	19.31	22,537	+0.15(+0.78%)
Apr 06, 2005	18.94	19.16	18.80	19.16	29,461	+0.46(+2.46%)
Apr 05, 2005	18.92	18.96	18.12	18.70	49,194	-0.04(-0.20%)
Apr 04, 2005	19.22	19.22	18.62	18.74	52,495	-0.36(-1.91%)

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.