Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	17.10	17.10	17.01	17.01	320	-0.23(-1.35%)
Jun 29, 2005	17.76	17.76	17.24	17.24	1,523	-0.04(-0.22%)
Jun 28, 2005	17.29	17.30	16.95	17.28	6,044	+0.36(+2.10%)
Jun 27, 2005	17.15	17.15	16.93	16.93	1,497	+0.04(+0.22%)
Jun 24, 2005	17.15	17.15	16.89	16.89	3,923	-0.32(-1.85%)
Jun 23, 2005	17.29	17.29	17.21	17.21	2,139	-0.27(-1.55%)
Jun 22, 2005	17.48	17.48	17.48	17.48	534	+0.07(+0.38%)
Jun 21, 2005	17.23	17.49	17.23	17.41	7,038	+0.31(+1.80%)
Jun 20, 2005	17.12	17.27	17.10	17.10	2,376	-0.23(-1.35%)
Jun 17, 2005	17.10	17.67	15.89	17.34	42,290	-0.71(-3.94%)
Jun 16, 2005	18.50	18.50	18.05	18.05	320	-0.26(-1.43%)
Jun 15, 2005	18.55	18.55	17.99	18.31	2,899	-0.02(-0.11%)
Jun 14, 2005	17.99	18.55	17.99	18.33	6,430	-0.22(-1.20%)
Jun 13, 2005	18.66	18.66	18.51	18.55	5,888	+0.11(+0.61%)
Jun 10, 2005	18.51	18.51	18.44	18.44	32,096	-0.21(-1.10%)
Jun 09, 2005	18.54	18.65	18.27	18.65	1,401	+0.65(+3.64%)
Jun 08, 2005	18.32	18.32	17.99	17.99	698	-0.47(-2.57%)
Jun 07, 2005	18.55	18.69	18.42	18.47	2,942	-0.09(-0.46%)
Jun 06, 2005	18.52	18.55	18.48	18.55	2,621	-0.23(-1.24%)
Jun 03, 2005	18.78	18.79	18.78	18.79	3,637	+0.11(+0.60%)
Jun 02, 2005	18.68	18.68	18.67	18.67	748	+0.53(+2.94%)
Jun 01, 2005	17.99	18.32	17.99	18.14	12,517	-0.45(-2.41%)
May 31, 2005	17.99	18.59	17.99	18.59	1,069	+0.44(+2.42%)
May 27, 2005	18.51	18.51	18.15	18.15	1,390	-0.45(-2.41%)
May 26, 2005	18.60	18.60	18.60	18.60	0	+0.00(+0.00%)
May 25, 2005	18.69	18.79	18.14	18.60	10,177	+0.09(+0.51%)
May 24, 2005	18.32	18.51	18.32	18.51	2,674	+0.10(+0.56%)
May 23, 2005	18.46	18.51	18.40	18.40	1,219	+0.04(+0.20%)
May 20, 2005	18.37	18.37	18.37	18.37	0	+0.00(+0.00%)
May 19, 2005	18.37	18.37	18.23	18.37	4,011	+0.09(+0.51%)
May 18, 2005	18.23	18.27	18.09	18.27	1,176	+0.14(+0.77%)
May 17, 2005	18.13	18.13	18.13	18.13	1,390	+0.28(+1.57%)
May 16, 2005	17.43	17.85	17.43	17.85	1,283	+0.09(+0.53%)
May 13, 2005	18.51	18.51	17.76	17.76	11,929	+0.64(+3.71%)
May 12, 2005	17.12	17.12	17.12	17.12	106	-0.78(-4.33%)
May 11, 2005	17.90	17.90	17.90	17.90	1,665	+0.05(+0.26%)
May 10, 2005	17.52	17.85	17.32	17.85	1,669	+0.23(+1.29%)
May 09, 2005	17.38	17.71	17.36	17.62	4,975	+0.24(+1.38%)
May 06, 2005	17.29	17.38	17.29	17.38	1,551	+0.19(+1.09%)
May 05, 2005	16.54	17.29	16.54	17.20	7,382	+0.50(+2.97%)
May 04, 2005	16.64	16.70	16.64	16.70	1,026	-0.12(-0.72%)
May 03, 2005	16.82	16.82	16.82	16.82	0	+0.00(+0.00%)
May 02, 2005	16.82	16.82	16.82	16.82	962	+0.12(+0.73%)
Apr 29, 2005	16.82	17.38	16.70	16.70	4,108	-0.12(-0.72%)
Apr 28, 2005	16.82	17.22	16.82	16.82	1,873	-0.36(-2.07%)
Apr 27, 2005	17.19	17.19	17.18	17.18	641	+0.36(+2.11%)
Apr 26, 2005	16.82	16.82	16.82	16.82	424	-0.01(-0.06%)
Apr 25, 2005	17.52	17.52	16.83	16.83	257	-0.55(-3.17%)
Apr 22, 2005	16.82	17.38	16.82	17.38	468	+0.14(+0.81%)
Apr 21, 2005	16.82	17.58	16.82	17.24	5,079	+0.55(+3.30%)
Apr 20, 2005	17.11	17.11	16.69	16.69	385	-0.41(-2.40%)
Apr 19, 2005	17.05	17.76	16.93	17.10	6,790	+0.28(+1.67%)
Apr 18, 2005	17.76	17.76	16.82	16.82	5,916	+0.22(+1.35%)
Apr 15, 2005	17.28	17.29	16.60	16.60	2,300	-0.63(-3.64%)
Apr 14, 2005	17.66	17.66	16.59	17.23	2,193	+0.50(+2.96%)
Apr 13, 2005	16.82	16.82	16.73	16.73	2,130	-0.26(-1.54%)
Apr 12, 2005	17.10	17.65	16.82	16.99	4,441	-0.11(-0.66%)
Apr 11, 2005	17.57	17.57	16.78	17.10	6,111	-1.20(-6.54%)
Apr 08, 2005	18.30	18.30	18.30	18.30	0	+0.00(+0.00%)
Apr 07, 2005	18.34	18.34	18.30	18.30	320	+0.31(+1.71%)
Apr 06, 2005	17.99	17.99	17.99	17.99	534	+0.33(+1.85%)
Apr 05, 2005	17.87	17.87	17.67	17.67	2,086	-0.46(-2.53%)
Apr 04, 2005	18.23	18.23	17.95	18.12	1,068	-0.38(-2.07%)

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.