Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	14.53	14.73	14.53	14.64	131,961	+0.13(+0.90%)
Jun 29, 2005	14.53	14.63	14.49	14.51	60,074	-0.20(-1.35%)
Jun 28, 2005	14.73	14.75	14.61	14.71	156,598	+0.25(+1.72%)
Jun 27, 2005	14.40	14.49	14.39	14.46	107,661	+0.14(+0.95%)
Jun 24, 2005	14.32	14.34	14.28	14.32	53,662	-0.06(-0.43%)
Jun 23, 2005	14.37	14.50	14.29	14.39	186,298	-0.19(-1.32%)
Jun 22, 2005	14.62	14.62	14.52	14.58	169,423	-0.23(-1.56%)
Jun 21, 2005	14.72	14.81	14.70	14.81	122,173	-0.09(-0.64%)
Jun 20, 2005	14.96	14.98	14.89	14.90	83,024	-0.28(-1.82%)
Jun 17, 2005	15.01	15.18	15.01	15.18	146,811	+0.28(+1.91%)
Jun 16, 2005	14.96	14.97	14.81	14.89	119,811	+0.16(+1.09%)
Jun 15, 2005	14.76	14.81	14.71	14.73	263,922	-0.10(-0.70%)
Jun 14, 2005	14.80	14.89	14.75	14.84	91,799	-0.04(-0.24%)
Jun 13, 2005	14.73	14.90	14.73	14.87	107,661	+0.17(+1.15%)
Jun 10, 2005	14.80	14.80	14.62	14.71	77,286	-0.08(-0.56%)
Jun 09, 2005	14.64	14.81	14.60	14.79	103,611	+0.09(+0.58%)
Jun 08, 2005	14.89	14.89	14.70	14.70	66,149	-0.26(-1.74%)
Jun 07, 2005	14.88	15.01	14.85	14.96	146,811	+0.24(+1.63%)
Jun 06, 2005	14.60	14.79	14.60	14.72	102,936	+0.13(+0.89%)
Jun 03, 2005	14.51	14.62	14.51	14.59	651,707	-0.08(-0.55%)
Jun 02, 2005	14.62	14.70	14.61	14.67	129,936	-0.15(-0.98%)
Jun 01, 2005	14.72	14.85	14.71	14.82	88,761	+0.06(+0.38%)
May 31, 2005	14.82	14.82	14.71	14.76	280,122	-0.11(-0.76%)
May 27, 2005	14.86	14.90	14.82	14.87	66,824	-0.05(-0.36%)
May 26, 2005	14.87	14.97	14.87	14.93	111,036	+0.04(+0.30%)
May 25, 2005	14.87	14.89	14.79	14.88	131,286	-0.06(-0.40%)
May 24, 2005	14.90	14.97	14.87	14.94	74,249	+0.10(+0.68%)
May 23, 2005	14.58	14.91	14.58	14.84	101,924	+0.08(+0.54%)
May 20, 2005	14.73	14.77	14.69	14.76	54,337	-0.14(-0.95%)
May 19, 2005	14.92	14.97	14.87	14.90	128,586	+0.02(+0.16%)
May 18, 2005	14.67	14.90	14.65	14.88	76,274	+0.23(+1.60%)
May 17, 2005	14.55	14.67	14.53	14.65	188,323	+0.13(+0.90%)
May 16, 2005	14.43	14.52	14.43	14.52	158,286	+0.07(+0.49%)
May 13, 2005	14.46	14.55	14.34	14.44	380,021	-0.28(-1.91%)
May 12, 2005	14.72	14.78	14.70	14.73	106,649	-0.12(-0.80%)
May 11, 2005	14.80	14.87	14.75	14.84	427,946	-0.03(-0.18%)
May 10, 2005	14.96	14.99	14.85	14.87	213,298	-0.25(-1.63%)
May 09, 2005	15.05	15.12	15.00	15.12	183,598	-0.08(-0.55%)
May 06, 2005	14.97	15.26	14.97	15.20	482,620	-0.01(-0.08%)
May 05, 2005	15.10	15.34	15.10	15.21	329,734	-0.35(-2.27%)
May 04, 2005	15.19	15.64	15.15	15.56	361,121	+0.33(+2.20%)
May 03, 2005	15.21	15.33	15.18	15.23	234,560	-0.07(-0.45%)
May 02, 2005	15.30	15.41	15.24	15.30	226,798	+0.07(+0.43%)
Apr 29, 2005	15.29	15.31	15.18	15.23	136,348	+0.01(+0.04%)
Apr 28, 2005	15.35	15.35	15.18	15.23	183,598	+0.38(+2.57%)
Apr 27, 2005	14.85	14.89	14.77	14.84	140,736	-0.14(-0.91%)
Apr 26, 2005	15.17	15.18	14.97	14.98	140,061	+0.09(+0.60%)
Apr 25, 2005	14.90	14.93	14.84	14.89	125,548	-0.05(-0.34%)
Apr 22, 2005	14.96	15.04	14.88	14.94	131,286	-0.04(-0.30%)
Apr 21, 2005	14.94	15.02	14.85	14.99	154,236	+0.15(+1.00%)
Apr 20, 2005	14.89	15.02	14.81	14.84	192,373	-0.04(-0.26%)
Apr 19, 2005	15.00	15.00	14.83	14.88	434,696	+0.02(+0.16%)
Apr 18, 2005	14.76	14.89	14.64	14.85	331,759	+0.14(+0.93%)
Apr 15, 2005	14.60	14.83	14.60	14.72	203,173	+0.11(+0.73%)
Apr 14, 2005	14.73	14.82	14.59	14.61	232,198	-0.23(-1.56%)
Apr 13, 2005	14.87	14.95	14.82	14.84	185,960	-0.13(-0.87%)
Apr 12, 2005	14.87	15.00	14.76	14.97	219,373	-0.02(-0.14%)
Apr 11, 2005	14.96	15.02	14.89	14.99	273,372	+0.32(+2.18%)
Apr 08, 2005	14.74	14.81	14.66	14.67	170,773	-0.03(-0.20%)
Apr 07, 2005	14.73	14.79	14.68	14.70	223,085	+0.21(+1.45%)
Apr 06, 2005	14.48	14.62	14.46	14.49	604,457	+0.19(+1.31%)
Apr 05, 2005	14.26	14.39	14.26	14.31	239,285	+0.23(+1.62%)
Apr 04, 2005	13.97	14.12	13.91	14.08	578,470	+0.24(+1.73%)

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.