Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	17.57	17.57	16.91	16.91	31,752	-0.48(-2.78%)
Jun 29, 2005	17.65	17.65	17.38	17.39	11,395	-0.04(-0.22%)
Jun 28, 2005	17.02	17.43	17.02	17.43	16,053	+0.49(+2.90%)
Jun 27, 2005	17.12	17.65	16.89	16.94	23,062	-0.21(-1.21%)
Jun 24, 2005	17.09	17.37	17.06	17.15	33,624	-0.30(-1.72%)
Jun 23, 2005	17.35	17.66	17.10	17.45	37,606	+0.12(+0.71%)
Jun 22, 2005	17.18	17.51	17.18	17.32	83,880	+0.50(+2.97%)
Jun 21, 2005	17.10	17.10	16.75	16.82	23,847	+0.04(+0.23%)
Jun 20, 2005	16.92	17.09	16.36	16.79	60,988	-0.30(-1.75%)
Jun 17, 2005	16.67	17.22	16.67	17.09	26,026	+0.18(+1.09%)
Jun 16, 2005	17.80	17.80	16.51	16.90	248,220	-0.77(-4.35%)
Jun 15, 2005	17.66	17.81	17.65	17.67	17,100	-0.43(-2.38%)
Jun 14, 2005	18.43	18.64	17.98	18.10	34,224	-0.45(-2.40%)
Jun 13, 2005	18.77	18.80	18.48	18.54	9,147	-0.02(-0.08%)
Jun 10, 2005	18.62	18.77	18.54	18.56	4,830	-0.25(-1.35%)
Jun 09, 2005	18.94	18.94	18.71	18.81	9,789	+0.02(+0.12%)
Jun 08, 2005	18.74	18.93	18.74	18.79	7,519	-0.14(-0.73%)
Jun 07, 2005	18.81	18.93	18.81	18.93	9,422	+0.10(+0.53%)
Jun 06, 2005	18.66	18.89	18.66	18.83	17,964	+0.14(+0.74%)
Jun 03, 2005	18.66	18.69	18.56	18.69	10,380	-0.11(-0.57%)
Jun 02, 2005	18.62	18.80	18.61	18.80	7,640	+0.14(+0.74%)
Jun 01, 2005	18.43	18.73	18.43	18.66	27,928	+0.10(+0.54%)
May 31, 2005	19.12	19.12	18.54	18.56	19,270	-0.65(-3.40%)
May 27, 2005	19.04	19.33	19.04	19.21	8,584	-0.02(-0.12%)
May 26, 2005	19.45	19.45	19.10	19.24	11,943	+0.22(+1.17%)
May 25, 2005	19.20	19.20	18.94	19.01	20,985	-0.30(-1.55%)
May 24, 2005	19.16	19.31	19.04	19.31	13,934	+0.27(+1.41%)
May 23, 2005	19.02	19.14	18.81	19.04	17,827	-0.15(-0.80%)
May 20, 2005	19.12	19.39	19.12	19.20	6,710	-0.16(-0.83%)
May 19, 2005	19.20	19.43	19.12	19.36	17,781	+0.08(+0.44%)
May 18, 2005	19.31	19.43	19.07	19.27	13,283	-0.08(-0.40%)
May 17, 2005	18.93	19.39	18.93	19.35	26,627	+0.68(+3.66%)
May 16, 2005	19.02	19.02	18.61	18.67	10,731	-0.14(-0.74%)
May 13, 2005	19.20	19.20	18.64	18.81	13,558	-0.06(-0.33%)
May 12, 2005	18.94	19.04	18.87	18.87	9,832	-0.21(-1.09%)
May 11, 2005	19.02	19.20	18.90	19.07	6,648	+0.05(+0.29%)
May 10, 2005	19.02	19.02	18.71	19.02	9,398	-0.00(-0.00%)
May 09, 2005	19.12	19.12	18.64	19.02	8,996	+0.17(+0.90%)
May 06, 2005	19.39	19.39	18.85	18.85	17,987	-0.35(-1.80%)
May 05, 2005	18.85	19.20	18.83	19.20	11,143	+0.01(+0.04%)
May 04, 2005	19.07	19.27	19.00	19.19	22,130	+0.02(+0.12%)
May 03, 2005	19.20	19.47	19.10	19.17	27,840	+0.02(+0.08%)
May 02, 2005	19.58	19.58	19.00	19.15	40,177	-0.20(-1.03%)
Apr 29, 2005	19.50	19.50	19.31	19.35	26,293	-0.12(-0.59%)
Apr 28, 2005	19.02	19.56	19.01	19.47	63,662	+0.54(+2.84%)
Apr 27, 2005	18.71	19.07	18.42	18.93	174,278	+0.50(+2.71%)
Apr 26, 2005	18.16	18.54	18.16	18.43	6,977	+0.01(+0.04%)
Apr 25, 2005	18.09	18.71	18.09	18.42	10,154	+0.09(+0.50%)
Apr 22, 2005	18.74	18.74	18.25	18.33	3,711	-0.12(-0.67%)
Apr 21, 2005	18.41	18.50	18.18	18.45	9,603	+0.25(+1.39%)
Apr 20, 2005	18.55	18.55	18.14	18.20	10,759	-0.46(-2.47%)
Apr 19, 2005	18.88	18.88	18.36	18.66	3,534	+0.08(+0.41%)
Apr 18, 2005	18.74	18.74	18.51	18.58	23,806	+0.50(+2.76%)
Apr 15, 2005	18.20	18.20	18.08	18.08	7,963	-0.34(-1.83%)
Apr 14, 2005	18.67	18.67	18.25	18.42	13,859	-0.18(-0.99%)
Apr 13, 2005	18.67	18.67	18.58	18.61	8,751	-0.07(-0.37%)
Apr 12, 2005	18.58	18.70	18.58	18.67	15,433	-0.04(-0.21%)
Apr 11, 2005	18.88	18.88	18.61	18.71	19,300	+0.34(+1.84%)
Apr 08, 2005	17.97	18.66	17.81	18.38	15,549	-0.14(-0.75%)
Apr 07, 2005	18.46	18.71	18.31	18.51	22,256	+0.40(+2.20%)
Apr 06, 2005	18.08	18.19	17.74	18.11	35,257	+0.40(+2.25%)
Apr 05, 2005	17.76	18.11	17.47	17.71	33,935	-0.03(-0.19%)
Apr 04, 2005	17.98	18.04	17.35	17.75	27,985	-0.36(-1.97%)

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.