Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	18.74	18.80	18.53	18.54	56,869	-0.22(-1.15%)
Jun 29, 2005	18.64	19.01	18.64	18.75	73,990	+0.16(+0.84%)
Jun 28, 2005	18.34	18.83	18.31	18.60	94,170	+0.32(+1.75%)
Jun 27, 2005	18.41	18.56	18.20	18.28	307,429	+0.09(+0.50%)
Jun 24, 2005	18.73	18.73	17.95	18.18	1,401,701	-0.61(-3.24%)
Jun 23, 2005	18.56	18.85	18.49	18.79	95,393	+0.28(+1.52%)
Jun 22, 2005	18.99	19.17	18.35	18.51	131,012	-0.48(-2.51%)
Jun 21, 2005	19.00	19.12	18.85	18.99	56,410	-0.01(-0.07%)
Jun 20, 2005	18.97	19.43	18.92	19.00	121,840	+0.03(+0.17%)
Jun 17, 2005	19.17	19.38	18.97	18.97	147,370	-0.20(-1.02%)
Jun 16, 2005	19.03	19.23	19.03	19.17	139,421	+0.07(+0.34%)
Jun 15, 2005	19.00	19.10	18.94	19.10	74,296	+0.10(+0.52%)
Jun 14, 2005	18.96	19.15	18.87	19.00	82,704	+0.05(+0.28%)
Jun 13, 2005	18.64	19.00	18.60	18.95	92,488	+0.27(+1.47%)
Jun 10, 2005	18.73	18.75	18.50	18.68	43,569	-0.05(-0.28%)
Jun 09, 2005	18.74	18.85	18.60	18.73	57,480	-0.05(-0.28%)
Jun 08, 2005	18.81	18.85	18.65	18.78	77,965	-0.07(-0.35%)
Jun 07, 2005	18.79	19.07	18.75	18.85	108,540	+0.05(+0.28%)
Jun 06, 2005	18.51	18.93	18.22	18.79	76,895	+0.28(+1.52%)
Jun 03, 2005	18.38	19.01	18.38	18.51	68,793	+0.10(+0.53%)
Jun 02, 2005	18.22	18.73	17.97	18.41	105,330	+0.11(+0.61%)
Jun 01, 2005	18.15	18.32	18.15	18.30	119,547	+0.12(+0.65%)
May 31, 2005	18.05	18.24	17.92	18.18	45,097	+0.18(+1.02%)
May 27, 2005	17.81	18.04	17.81	18.00	18,191	+0.16(+0.88%)
May 26, 2005	17.54	17.86	17.53	17.84	46,015	+0.31(+1.79%)
May 25, 2005	17.71	17.71	17.50	17.53	41,275	-0.24(-1.33%)
May 24, 2005	18.12	18.12	17.60	17.77	89,737	-0.42(-2.30%)
May 23, 2005	17.63	18.18	17.63	18.18	115,419	+0.52(+2.96%)
May 20, 2005	17.33	17.73	17.32	17.66	75,366	+0.33(+1.89%)
May 19, 2005	17.27	17.45	17.27	17.33	63,901	+0.02(+0.11%)
May 18, 2005	16.68	17.47	16.68	17.31	67,723	+0.61(+3.68%)
May 17, 2005	16.61	16.77	16.48	16.70	103,648	+0.09(+0.51%)
May 16, 2005	16.66	16.75	16.56	16.61	70,169	-0.05(-0.27%)
May 13, 2005	16.88	16.94	16.44	16.66	53,047	-0.18(-1.05%)
May 12, 2005	17.14	17.14	16.61	16.84	65,735	-0.24(-1.38%)
May 11, 2005	17.11	17.16	17.01	17.07	34,702	-0.01(-0.04%)
May 10, 2005	17.03	17.11	16.92	17.08	39,288	+0.05(+0.31%)
May 09, 2005	17.28	17.29	16.92	17.03	91,877	-0.26(-1.48%)
May 06, 2005	17.23	17.35	17.23	17.28	89,125	+0.06(+0.34%)
May 05, 2005	17.38	17.47	17.17	17.22	111,903	-0.10(-0.60%)
May 04, 2005	17.30	17.34	17.11	17.33	113,891	+0.07(+0.38%)
May 03, 2005	17.30	17.33	17.16	17.26	203,628	+0.01(+0.04%)
May 02, 2005	16.84	17.66	16.84	17.26	307,276	+0.41(+2.45%)
Apr 29, 2005	16.94	16.95	16.38	16.84	174,734	-0.10(-0.58%)
Apr 28, 2005	16.91	17.08	16.80	16.94	47,543	-0.07(-0.38%)
Apr 27, 2005	17.07	17.14	16.86	17.01	53,505	-0.09(-0.50%)
Apr 26, 2005	17.11	17.16	16.98	17.09	39,135	-0.01(-0.08%)
Apr 25, 2005	17.01	17.31	16.97	17.11	34,549	+0.12(+0.69%)
Apr 22, 2005	16.91	17.13	16.86	16.99	88,666	+0.05(+0.27%)
Apr 21, 2005	16.93	16.96	16.75	16.94	95,851	+0.07(+0.43%)
Apr 20, 2005	16.88	17.09	16.81	16.87	66,347	-0.02(-0.12%)
Apr 19, 2005	16.97	17.09	16.81	16.89	59,162	-0.07(-0.42%)
Apr 18, 2005	17.07	17.09	16.85	16.96	50,448	-0.11(-0.65%)
Apr 15, 2005	17.31	17.34	17.05	17.07	91,418	-0.23(-1.32%)
Apr 14, 2005	17.60	17.60	17.28	17.30	56,716	-0.27(-1.53%)
Apr 13, 2005	17.60	17.79	17.54	17.57	42,804	-0.09(-0.52%)
Apr 12, 2005	17.35	17.70	17.02	17.66	145,994	+0.31(+1.77%)
Apr 11, 2005	17.43	17.64	17.28	17.35	59,620	+0.01(+0.04%)
Apr 08, 2005	17.40	17.46	17.35	17.35	24,612	-0.06(-0.34%)
Apr 07, 2005	17.42	17.45	17.07	17.41	83,774	-0.01(-0.04%)
Apr 06, 2005	17.47	17.73	17.39	17.41	84,539	-0.08(-0.45%)
Apr 05, 2005	17.63	17.63	17.37	17.49	87,291	-0.15(-0.85%)
Apr 04, 2005	17.47	17.67	17.42	17.64	64,054	+0.13(+0.75%)

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.