Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	17.51	17.59	17.47	17.59	80,890	+0.09(+0.53%)
Jun 29, 2005	17.50	17.54	17.46	17.50	75,034	+0.01(+0.06%)
Jun 28, 2005	17.51	17.54	17.43	17.49	90,590	+0.03(+0.16%)
Jun 27, 2005	17.65	17.74	17.38	17.46	92,420	-0.08(-0.47%)
Jun 24, 2005	17.49	17.59	17.34	17.54	75,949	-0.01(-0.06%)
Jun 23, 2005	17.39	17.73	17.35	17.55	59,112	+0.10(+0.60%)
Jun 22, 2005	17.69	17.70	17.38	17.45	61,308	-0.21(-1.18%)
Jun 21, 2005	17.38	17.75	17.38	17.65	95,714	+0.30(+1.73%)
Jun 20, 2005	17.55	17.58	17.35	17.35	80,890	-0.20(-1.12%)
Jun 17, 2005	17.32	17.59	17.30	17.55	132,682	+0.24(+1.39%)
Jun 16, 2005	17.24	17.34	17.18	17.31	45,386	+0.05(+0.28%)
Jun 15, 2005	17.16	17.35	17.12	17.26	52,524	+0.19(+1.09%)
Jun 14, 2005	17.02	17.25	17.02	17.08	82,537	+0.03(+0.16%)
Jun 13, 2005	17.10	17.16	16.99	17.05	48,863	-0.08(-0.48%)
Jun 10, 2005	17.05	17.15	17.04	17.13	50,145	+0.05(+0.32%)
Jun 09, 2005	17.21	17.21	17.05	17.08	70,276	-0.07(-0.41%)
Jun 08, 2005	17.18	17.23	16.99	17.15	77,413	-0.08(-0.44%)
Jun 07, 2005	17.06	17.25	17.02	17.22	109,257	+0.24(+1.42%)
Jun 06, 2005	16.81	17.02	16.81	16.98	53,256	+0.07(+0.42%)
Jun 03, 2005	16.85	16.91	16.73	16.91	54,171	+0.06(+0.36%)
Jun 02, 2005	16.86	16.93	16.80	16.85	48,497	+0.05(+0.29%)
Jun 01, 2005	16.88	16.89	16.75	16.80	102,852	-0.16(-0.97%)
May 31, 2005	16.84	16.97	16.81	16.97	78,877	+0.08(+0.49%)
May 27, 2005	16.88	16.88	16.80	16.88	47,033	-0.04(-0.26%)
May 26, 2005	16.91	16.99	16.80	16.93	51,060	+0.04(+0.26%)
May 25, 2005	16.93	16.99	16.78	16.88	103,035	-0.04(-0.26%)
May 24, 2005	16.91	16.97	16.67	16.93	131,035	-0.09(-0.55%)
May 23, 2005	17.15	17.21	16.80	17.02	167,089	-0.13(-0.76%)
May 20, 2005	16.83	17.15	16.83	17.15	62,772	+0.21(+1.23%)
May 19, 2005	16.84	16.99	16.84	16.94	105,048	+0.02(+0.13%)
May 18, 2005	16.88	16.94	16.86	16.92	94,799	+0.08(+0.49%)
May 17, 2005	16.64	16.84	16.64	16.84	222,358	+0.20(+1.22%)
May 16, 2005	16.98	16.98	16.51	16.64	346,439	-0.34(-2.00%)
May 13, 2005	16.94	17.05	16.86	16.98	63,870	+0.13(+0.75%)
May 12, 2005	16.99	17.05	16.81	16.85	81,805	-0.09(-0.55%)
May 11, 2005	17.08	17.08	16.94	16.94	76,315	-0.05(-0.29%)
May 10, 2005	16.88	16.99	16.84	16.99	127,375	+0.11(+0.65%)
May 09, 2005	16.69	16.88	16.64	16.88	119,323	+0.27(+1.64%)
May 06, 2005	16.77	16.87	16.58	16.61	69,178	-0.05(-0.33%)
May 05, 2005	16.69	16.90	16.61	16.67	88,577	-0.05(-0.33%)
May 04, 2005	16.87	16.91	16.70	16.72	75,034	-0.15(-0.91%)
May 03, 2005	16.49	16.93	16.46	16.87	86,930	+0.33(+1.98%)
May 02, 2005	16.51	16.63	16.38	16.55	72,289	+0.06(+0.37%)
Apr 29, 2005	16.39	16.52	16.38	16.49	53,622	+0.09(+0.57%)
Apr 28, 2005	16.39	16.42	16.34	16.39	53,805	-0.03(-0.20%)
Apr 27, 2005	16.35	16.47	16.34	16.43	65,517	+0.04(+0.23%)
Apr 26, 2005	16.34	16.39	16.28	16.39	67,165	-0.03(-0.17%)
Apr 25, 2005	16.47	16.50	16.37	16.41	58,197	-0.03(-0.20%)
Apr 22, 2005	16.51	16.52	16.34	16.45	88,577	-0.03(-0.20%)
Apr 21, 2005	16.47	16.53	16.45	16.48	86,381	+0.03(+0.17%)
Apr 20, 2005	16.42	16.51	16.40	16.45	60,576	-0.06(-0.36%)
Apr 19, 2005	16.42	16.63	16.42	16.51	72,655	+0.15(+0.94%)
Apr 18, 2005	16.39	16.57	16.36	16.36	84,368	+0.07(+0.44%)
Apr 15, 2005	16.45	16.61	16.28	16.29	108,525	-0.17(-1.06%)
Apr 14, 2005	16.39	16.56	16.39	16.46	51,975	+0.04(+0.27%)
Apr 13, 2005	16.40	16.55	16.38	16.42	71,557	-0.02(-0.13%)
Apr 12, 2005	16.46	16.47	16.12	16.44	145,859	-0.02(-0.10%)
Apr 11, 2005	16.50	16.51	16.34	16.46	73,753	-0.07(-0.40%)
Apr 08, 2005	16.67	16.72	16.49	16.52	84,185	-0.09(-0.56%)
Apr 07, 2005	16.86	16.86	16.52	16.62	61,491	-0.19(-1.14%)
Apr 06, 2005	16.67	16.86	16.64	16.81	71,923	+0.14(+0.85%)
Apr 05, 2005	16.40	16.67	16.40	16.67	103,401	+0.26(+1.60%)
Apr 04, 2005	16.81	16.81	16.40	16.40	99,374	-0.42(-2.50%)

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.