Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	14.75	15.07	14.71	15.04	110,654	+0.24(+1.64%)
Jun 29, 2005	14.70	14.80	14.60	14.80	51,725	+0.05(+0.37%)
Jun 28, 2005	14.59	14.79	14.55	14.74	50,634	+0.12(+0.82%)
Jun 27, 2005	14.66	14.74	14.55	14.63	85,991	-0.10(-0.68%)
Jun 24, 2005	14.85	14.85	14.66	14.73	56,745	-0.05(-0.34%)
Jun 23, 2005	14.71	14.83	14.66	14.78	90,574	-0.05(-0.31%)
Jun 22, 2005	14.76	14.85	14.68	14.82	53,690	+0.07(+0.50%)
Jun 21, 2005	14.95	15.03	14.75	14.75	70,277	-0.26(-1.71%)
Jun 20, 2005	14.89	15.01	14.78	15.01	49,543	+0.08(+0.52%)
Jun 17, 2005	14.68	14.93	14.63	14.93	61,983	+0.27(+1.81%)
Jun 16, 2005	14.89	14.95	14.50	14.66	150,157	-0.18(-1.20%)
Jun 15, 2005	14.79	14.86	14.68	14.84	77,479	+0.02(+0.15%)
Jun 14, 2005	14.85	15.06	14.71	14.82	101,487	+0.02(+0.15%)
Jun 13, 2005	14.85	14.89	14.66	14.79	67,658	+0.04(+0.28%)
Jun 10, 2005	14.78	14.78	14.62	14.75	89,701	+0.00(+0.00%)
Jun 09, 2005	14.85	14.89	14.66	14.75	66,567	+0.00(+0.00%)
Jun 08, 2005	14.62	14.78	14.62	14.75	68,749	+0.10(+0.69%)
Jun 07, 2005	14.65	14.66	14.60	14.65	70,713	+0.04(+0.25%)
Jun 06, 2005	14.53	14.65	14.53	14.62	63,075	+0.07(+0.47%)
Jun 03, 2005	14.62	14.63	14.50	14.55	63,948	+0.05(+0.32%)
Jun 02, 2005	14.41	14.57	14.38	14.50	62,856	+0.05(+0.32%)
Jun 01, 2005	14.42	14.56	14.35	14.46	96,031	+0.04(+0.25%)
May 31, 2005	14.37	14.61	14.33	14.42	93,412	+0.10(+0.67%)
May 27, 2005	14.26	14.34	14.21	14.32	54,126	+0.08(+0.58%)
May 26, 2005	14.18	14.31	14.11	14.24	133,570	+0.06(+0.42%)
May 25, 2005	14.18	14.18	14.13	14.18	84,900	+0.00(+0.03%)
May 24, 2005	14.18	14.20	14.10	14.18	73,332	+0.01(+0.06%)
May 23, 2005	14.18	14.20	14.10	14.17	74,642	+0.00(+0.00%)
May 20, 2005	14.18	14.20	14.09	14.17	68,967	-0.03(-0.23%)
May 19, 2005	14.19	14.20	14.13	14.20	95,812	+0.04(+0.29%)
May 18, 2005	14.13	14.18	14.06	14.16	95,812	+0.09(+0.65%)
May 17, 2005	14.17	14.17	14.01	14.07	101,269	-0.02(-0.16%)
May 16, 2005	14.16	14.20	13.97	14.09	89,483	-0.02(-0.16%)
May 13, 2005	14.25	14.25	14.02	14.11	155,614	-0.14(-0.96%)
May 12, 2005	14.30	14.31	14.19	14.25	63,075	-0.01(-0.06%)
May 11, 2005	14.20	14.39	14.20	14.26	99,305	+0.06(+0.42%)
May 10, 2005	14.20	14.24	13.95	14.20	149,066	-0.05(-0.32%)
May 09, 2005	14.25	14.43	14.18	14.24	126,804	-0.10(-0.67%)
May 06, 2005	14.45	14.46	14.27	14.34	122,439	-0.47(-3.16%)
May 05, 2005	14.66	14.89	14.66	14.81	127,896	+0.15(+1.00%)
May 04, 2005	14.55	14.79	14.46	14.66	176,566	+0.11(+0.72%)
May 03, 2005	14.46	14.62	14.46	14.56	91,666	+0.09(+0.63%)
May 02, 2005	14.75	14.89	14.43	14.46	210,395	-0.22(-1.53%)
Apr 29, 2005	14.55	14.74	14.50	14.69	186,169	+0.15(+1.04%)
Apr 28, 2005	14.21	14.62	14.18	14.54	216,288	+0.36(+2.52%)
Apr 27, 2005	14.13	14.30	14.11	14.18	238,113	+0.05(+0.39%)
Apr 26, 2005	14.09	14.20	14.06	14.13	159,324	+0.11(+0.75%)
Apr 25, 2005	14.07	14.09	13.97	14.02	109,344	+0.00(+0.00%)
Apr 22, 2005	14.04	14.11	13.93	14.02	94,066	-0.02(-0.16%)
Apr 21, 2005	13.86	14.11	13.83	14.04	152,122	+0.18(+1.32%)
Apr 20, 2005	14.07	14.09	13.80	13.86	155,177	-0.20(-1.40%)
Apr 19, 2005	13.70	14.08	13.70	14.06	147,538	+0.31(+2.27%)
Apr 18, 2005	13.63	13.75	13.62	13.75	130,733	+0.13(+0.98%)
Apr 15, 2005	13.68	13.69	13.52	13.61	94,285	-0.02(-0.13%)
Apr 14, 2005	13.74	13.79	13.60	13.63	204,721	-0.05(-0.37%)
Apr 13, 2005	13.74	13.75	13.67	13.68	108,471	-0.01(-0.07%)
Apr 12, 2005	13.74	13.77	13.63	13.69	163,471	+0.03(+0.23%)
Apr 11, 2005	13.61	13.72	13.59	13.66	104,979	-0.02(-0.17%)
Apr 08, 2005	13.74	13.74	13.63	13.68	72,896	-0.02(-0.13%)
Apr 07, 2005	13.70	13.74	13.61	13.70	115,019	+0.02(+0.17%)
Apr 06, 2005	13.56	13.69	13.52	13.68	90,356	+0.16(+1.15%)
Apr 05, 2005	13.45	13.56	13.45	13.52	106,725	+0.06(+0.44%)
Apr 04, 2005	13.42	13.52	13.42	13.46	92,975	+0.06(+0.44%)

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.