Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.95	14.00	13.92	13.98	28,700	-0.01(-0.07%)
Jun 29, 2005	13.90	13.99	13.85	13.99	51,000	+0.01(+0.07%)
Jun 28, 2005	13.94	13.98	13.85	13.98	64,100	-0.04(-0.29%)
Jun 27, 2005	14.03	14.04	13.82	14.02	47,600	-0.01(-0.07%)
Jun 24, 2005	14.00	14.08	13.92	14.03	37,800	+0.03(+0.21%)
Jun 23, 2005	13.98	14.00	13.84	14.00	56,300	+0.01(+0.07%)
Jun 22, 2005	13.95	13.99	13.91	13.99	44,600	+0.05(+0.36%)
Jun 21, 2005	13.86	13.95	13.80	13.94	50,900	+0.06(+0.43%)
Jun 20, 2005	13.85	13.89	13.70	13.88	40,600	+0.04(+0.29%)
Jun 17, 2005	13.85	13.86	13.74	13.84	55,300	-0.05(-0.36%)
Jun 16, 2005	13.59	13.89	13.50	13.89	68,200	+0.29(+2.13%)
Jun 15, 2005	13.59	13.65	13.51	13.60	62,000	+0.01(+0.07%)
Jun 14, 2005	13.50	13.61	13.49	13.59	39,100	-0.04(-0.29%)
Jun 13, 2005	13.53	13.63	13.47	13.63	60,800	+0.03(+0.22%)
Jun 10, 2005	13.53	13.62	13.50	13.60	42,800	-0.01(-0.07%)
Jun 09, 2005	13.56	13.61	13.46	13.61	46,600	+0.01(+0.07%)
Jun 08, 2005	13.48	13.60	13.47	13.60	28,700	+0.11(+0.82%)
Jun 07, 2005	13.50	13.57	13.47	13.49	62,400	-0.01(-0.07%)
Jun 06, 2005	13.57	13.57	13.46	13.50	72,800	-0.08(-0.59%)
Jun 03, 2005	13.60	13.60	13.52	13.58	37,200	+0.06(+0.44%)
Jun 02, 2005	13.50	13.58	13.50	13.52	32,900	-0.02(-0.15%)
Jun 01, 2005	13.52	13.57	13.45	13.54	71,600	+0.06(+0.45%)
May 31, 2005	13.45	13.48	13.40	13.48	76,700	+0.04(+0.30%)
May 27, 2005	13.40	13.44	13.39	13.44	32,900	+0.06(+0.45%)
May 26, 2005	13.40	13.44	13.34	13.38	54,900	-0.02(-0.15%)
May 25, 2005	13.42	13.45	13.40	13.40	64,000	+0.02(+0.15%)
May 24, 2005	13.47	13.55	13.35	13.38	67,000	-0.18(-1.33%)
May 23, 2005	13.53	13.59	13.53	13.56	51,400	+0.01(+0.07%)
May 20, 2005	13.60	13.62	13.50	13.55	43,500	-0.08(-0.59%)
May 19, 2005	13.55	13.63	13.55	13.63	55,300	+0.04(+0.29%)
May 18, 2005	13.58	13.62	13.55	13.59	52,500	+0.01(+0.07%)
May 17, 2005	13.50	13.58	13.49	13.58	51,600	+0.04(+0.30%)
May 16, 2005	13.53	13.55	13.48	13.54	45,400	+0.01(+0.07%)
May 13, 2005	13.47	13.53	13.47	13.53	26,300	+0.08(+0.59%)
May 12, 2005	13.55	13.55	13.45	13.45	54,300	-0.02(-0.15%)
May 11, 2005	13.37	13.50	13.37	13.47	19,500	+0.09(+0.67%)
May 10, 2005	13.41	13.46	13.38	13.38	44,600	-0.02(-0.15%)
May 09, 2005	13.36	13.47	13.36	13.40	26,300	+0.00(+0.00%)
May 06, 2005	13.45	13.59	13.38	13.40	79,500	-0.08(-0.59%)
May 05, 2005	13.49	13.51	13.44	13.48	15,600	+0.02(+0.15%)
May 04, 2005	13.50	13.52	13.45	13.46	17,200	-0.01(-0.07%)
May 03, 2005	13.45	13.49	13.40	13.47	14,000	+0.02(+0.15%)
May 02, 2005	13.52	13.52	13.41	13.45	28,000	-0.01(-0.07%)
Apr 29, 2005	13.45	13.52	13.43	13.46	14,700	+0.01(+0.07%)
Apr 28, 2005	13.36	13.45	13.35	13.45	22,500	+0.09(+0.67%)
Apr 27, 2005	13.31	13.39	13.31	13.36	18,800	-0.02(-0.15%)
Apr 26, 2005	13.27	13.39	13.23	13.38	31,300	+0.11(+0.83%)
Apr 25, 2005	13.33	13.36	13.24	13.27	27,500	+0.01(+0.08%)
Apr 22, 2005	13.20	13.32	13.20	13.26	28,600	+0.06(+0.45%)
Apr 21, 2005	13.18	13.28	13.18	13.20	28,700	-0.06(-0.45%)
Apr 20, 2005	13.31	13.39	13.26	13.26	23,500	-0.10(-0.75%)
Apr 19, 2005	13.39	13.40	13.36	13.36	43,400	-0.03(-0.22%)
Apr 18, 2005	13.38	13.39	13.28	13.39	22,800	+0.07(+0.53%)
Apr 15, 2005	13.31	13.37	13.31	13.32	25,100	+0.09(+0.68%)
Apr 14, 2005	13.28	13.34	13.23	13.23	36,900	-0.08(-0.60%)
Apr 13, 2005	13.28	13.43	13.22	13.31	24,500	+0.03(+0.23%)
Apr 12, 2005	13.25	13.28	13.15	13.28	32,400	+0.07(+0.53%)
Apr 11, 2005	13.27	13.27	13.13	13.21	18,100	-0.06(-0.45%)
Apr 08, 2005	13.26	13.27	13.15	13.27	21,900	-0.05(-0.38%)
Apr 07, 2005	13.29	13.33	13.22	13.32	27,800	+0.06(+0.45%)
Apr 06, 2005	13.21	13.36	13.20	13.26	18,400	+0.03(+0.23%)
Apr 05, 2005	13.15	13.23	13.15	13.23	26,000	+0.06(+0.46%)
Apr 04, 2005	13.22	13.29	13.14	13.17	37,600	-0.01(-0.08%)

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.