Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	16.05	16.29	16.02	16.08	129,100	-0.02(-0.12%)
Jun 29, 2005	16.06	16.24	16.01	16.10	133,800	-0.05(-0.31%)
Jun 28, 2005	15.85	16.15	15.80	16.15	154,800	+0.27(+1.70%)
Jun 27, 2005	16.08	16.14	15.63	15.88	267,100	-0.05(-0.31%)
Jun 24, 2005	15.85	16.40	15.83	15.93	3,177,800	+0.03(+0.19%)
Jun 23, 2005	15.65	15.97	15.45	15.90	177,200	+0.17(+1.08%)
Jun 22, 2005	15.70	15.93	15.31	15.73	193,800	-0.07(-0.44%)
Jun 21, 2005	16.18	16.35	15.78	15.80	169,200	-0.45(-2.77%)
Jun 20, 2005	16.37	16.40	16.09	16.25	170,800	-0.23(-1.40%)
Jun 17, 2005	16.06	16.48	16.01	16.48	229,300	+0.42(+2.62%)
Jun 16, 2005	16.00	16.06	15.85	16.06	409,800	+0.01(+0.06%)
Jun 15, 2005	15.77	16.05	15.70	16.05	324,000	+0.20(+1.26%)
Jun 14, 2005	15.77	15.89	15.57	15.85	540,300	-0.05(-0.31%)
Jun 13, 2005	15.90	16.05	15.80	15.90	148,500	-0.08(-0.50%)
Jun 10, 2005	16.09	16.09	15.75	15.98	138,600	-0.11(-0.68%)
Jun 09, 2005	15.88	16.09	15.50	16.09	299,000	+0.21(+1.32%)
Jun 08, 2005	15.66	16.07	15.65	15.88	365,800	-0.08(-0.50%)
Jun 07, 2005	15.47	16.00	15.45	15.96	387,400	+0.39(+2.50%)
Jun 06, 2005	15.24	15.60	15.19	15.57	207,700	+0.33(+2.17%)
Jun 03, 2005	15.38	15.38	14.82	15.24	202,800	-0.24(-1.55%)
Jun 02, 2005	15.42	15.57	15.20	15.48	247,700	+0.11(+0.72%)
Jun 01, 2005	15.58	15.58	15.18	15.37	227,000	-0.23(-1.47%)
May 31, 2005	14.70	15.66	14.70	15.60	1,564,600	+0.60(+4.00%)
May 27, 2005	14.80	15.09	14.77	15.00	96,500	+0.14(+0.94%)
May 26, 2005	14.92	15.08	14.86	14.86	185,900	-0.13(-0.87%)
May 25, 2005	15.16	15.24	14.95	14.99	219,500	-0.25(-1.64%)
May 24, 2005	15.14	15.27	15.06	15.24	306,000	-0.05(-0.33%)
May 23, 2005	15.06	15.29	14.92	15.29	122,100	+0.29(+1.93%)
May 20, 2005	14.85	15.09	14.83	15.00	176,200	+0.00(+0.00%)
May 19, 2005	14.90	15.05	14.80	15.00	656,000	+0.09(+0.60%)
May 18, 2005	14.85	14.99	14.75	14.91	192,800	-0.01(-0.07%)
May 17, 2005	14.93	14.95	14.76	14.92	179,900	-0.01(-0.07%)
May 16, 2005	15.05	15.05	14.80	14.93	147,700	-0.07(-0.47%)
May 13, 2005	14.88	15.10	14.83	15.00	128,500	+0.06(+0.40%)
May 12, 2005	14.89	15.00	14.76	14.94	127,900	+0.04(+0.27%)
May 11, 2005	14.90	15.20	14.86	14.90	103,900	-0.30(-1.97%)
May 10, 2005	15.46	15.46	15.10	15.20	177,500	-0.21(-1.36%)
May 09, 2005	15.20	15.45	15.07	15.41	128,700	+0.25(+1.65%)
May 06, 2005	15.15	15.24	15.00	15.16	156,500	+0.07(+0.46%)
May 05, 2005	14.75	15.20	14.67	15.09	470,700	-0.09(-0.59%)
May 04, 2005	15.00	15.24	14.90	15.18	151,500	-0.03(-0.20%)
May 03, 2005	15.38	15.42	15.15	15.21	245,000	-0.12(-0.78%)
May 02, 2005	15.27	15.45	15.20	15.33	88,300	-0.02(-0.13%)
Apr 29, 2005	14.95	15.35	14.95	15.35	107,400	+0.46(+3.09%)
Apr 28, 2005	14.82	15.11	14.75	14.89	105,300	-0.16(-1.06%)
Apr 27, 2005	14.63	15.06	14.63	15.05	227,000	+0.38(+2.59%)
Apr 26, 2005	14.93	15.08	14.55	14.67	162,200	-0.34(-2.27%)
Apr 25, 2005	15.00	15.14	14.91	15.01	201,800	+0.02(+0.13%)
Apr 22, 2005	14.93	15.05	14.91	14.99	68,700	+0.01(+0.07%)
Apr 21, 2005	14.98	15.08	14.90	14.98	150,700	+0.05(+0.33%)
Apr 20, 2005	14.84	15.00	14.75	14.93	143,800	+0.15(+1.01%)
Apr 19, 2005	14.59	14.79	14.37	14.78	80,200	+0.23(+1.58%)
Apr 18, 2005	14.18	14.59	14.18	14.55	206,800	+0.07(+0.48%)
Apr 15, 2005	14.42	14.60	14.40	14.48	208,600	+0.06(+0.42%)
Apr 14, 2005	14.00	14.72	14.00	14.42	401,400	-0.14(-0.96%)
Apr 13, 2005	15.00	15.00	14.55	14.56	160,000	-0.42(-2.80%)
Apr 12, 2005	14.96	15.00	14.86	14.98	166,700	+0.09(+0.60%)
Apr 11, 2005	15.10	15.14	14.89	14.89	222,300	-0.11(-0.73%)
Apr 08, 2005	15.24	15.32	14.85	15.00	218,700	-0.34(-2.22%)
Apr 07, 2005	15.20	15.53	15.15	15.34	56,300	+0.02(+0.13%)
Apr 06, 2005	15.10	15.36	15.10	15.32	74,100	+0.19(+1.26%)
Apr 05, 2005	14.98	15.19	14.90	15.13	88,900	+0.23(+1.54%)
Apr 04, 2005	14.90	14.99	14.75	14.90	123,200	+0.05(+0.34%)

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.