Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	16.17	17.34	16.17	17.25	310,318	+1.18(+7.36%)
Jun 29, 2005	15.54	16.25	15.54	16.07	88,014	+0.56(+3.61%)
Jun 28, 2005	15.36	15.54	15.36	15.51	26,570	+0.15(+1.00%)
Jun 27, 2005	15.45	15.49	15.24	15.36	137,944	-0.14(-0.87%)
Jun 24, 2005	15.22	15.52	15.22	15.49	170,492	+0.32(+2.08%)
Jun 23, 2005	15.31	15.45	15.17	15.17	21,809	-0.18(-1.18%)
Jun 22, 2005	15.28	15.39	15.27	15.36	42,512	+0.07(+0.47%)
Jun 21, 2005	15.18	15.36	15.04	15.28	42,512	+0.12(+0.77%)
Jun 20, 2005	15.26	15.26	15.08	15.17	22,916	-0.09(-0.59%)
Jun 17, 2005	15.36	15.43	15.26	15.26	27,345	+0.07(+0.48%)
Jun 16, 2005	15.28	15.31	15.17	15.18	56,351	-0.10(-0.65%)
Jun 15, 2005	15.08	15.28	15.08	15.28	15,942	+0.11(+0.71%)
Jun 14, 2005	15.28	15.28	15.13	15.17	8,303	-0.11(-0.71%)
Jun 13, 2005	15.27	15.28	15.22	15.28	12,510	+0.01(+0.06%)
Jun 10, 2005	15.32	15.36	15.27	15.27	8,081	-0.07(-0.47%)
Jun 09, 2005	15.36	15.36	15.29	15.35	3,099	-0.02(-0.12%)
Jun 08, 2005	15.52	15.61	15.29	15.36	10,074	-0.08(-0.53%)
Jun 07, 2005	15.29	15.54	15.29	15.45	19,374	+0.15(+1.00%)
Jun 06, 2005	15.13	15.33	15.08	15.29	40,962	+0.15(+1.01%)
Jun 03, 2005	15.13	15.27	15.04	15.14	9,521	-0.02(-0.12%)
Jun 02, 2005	15.17	15.33	15.04	15.16	15,942	+0.12(+0.78%)
Jun 01, 2005	15.40	15.47	15.04	15.04	12,842	-0.42(-2.69%)
May 31, 2005	15.36	15.54	15.31	15.45	74,064	+0.11(+0.71%)
May 27, 2005	14.99	15.57	14.95	15.35	22,806	+0.36(+2.41%)
May 26, 2005	14.71	14.99	14.61	14.99	17,270	+0.33(+2.28%)
May 25, 2005	14.77	14.77	14.65	14.65	17,713	-0.24(-1.64%)
May 24, 2005	14.75	14.89	14.64	14.89	28,784	+0.14(+0.98%)
May 23, 2005	14.77	14.77	14.65	14.75	20,591	-0.02(-0.12%)
May 20, 2005	14.72	14.77	14.55	14.77	32,105	+0.09(+0.62%)
May 19, 2005	14.66	14.72	14.52	14.68	29,338	-0.01(-0.06%)
May 18, 2005	14.72	14.77	14.63	14.69	18,156	+0.01(+0.06%)
May 17, 2005	14.61	14.72	14.45	14.68	11,181	+0.11(+0.74%)
May 16, 2005	14.63	14.63	14.48	14.57	12,067	-0.06(-0.43%)
May 13, 2005	14.98	14.98	14.59	14.63	48,822	-0.36(-2.41%)
May 12, 2005	15.08	15.08	14.86	14.99	15,388	-0.05(-0.30%)
May 11, 2005	15.04	15.17	14.99	15.04	28,563	+0.11(+0.73%)
May 10, 2005	14.86	15.08	14.86	14.93	20,149	+0.07(+0.49%)
May 09, 2005	14.64	14.99	14.64	14.86	51,037	+0.37(+2.56%)
May 06, 2005	14.45	14.54	14.45	14.49	48,822	+0.05(+0.38%)
May 05, 2005	14.40	14.43	14.31	14.43	20,481	+0.03(+0.19%)
May 04, 2005	14.11	14.43	14.11	14.41	66,204	+0.34(+2.44%)
May 03, 2005	14.09	14.18	14.01	14.06	23,802	-0.03(-0.19%)
May 02, 2005	14.33	14.33	14.09	14.09	129,751	-0.05(-0.32%)
Apr 29, 2005	13.96	14.15	13.90	14.14	157,539	+0.17(+1.23%)
Apr 28, 2005	13.97	14.05	13.82	13.96	35,869	-0.05(-0.32%)
Apr 27, 2005	13.91	14.03	13.68	14.01	44,948	+0.09(+0.65%)
Apr 26, 2005	14.00	14.02	13.82	13.92	75,614	+0.04(+0.26%)
Apr 25, 2005	13.64	13.98	13.59	13.88	59,893	+0.28(+2.06%)
Apr 22, 2005	13.36	13.73	13.36	13.60	86,464	+0.24(+1.83%)
Apr 21, 2005	13.10	13.36	13.10	13.36	27,898	+0.28(+2.14%)
Apr 20, 2005	13.41	13.41	12.81	13.08	44,283	-0.09(-0.69%)
Apr 19, 2005	12.87	13.17	12.87	13.17	44,837	+0.39(+3.04%)
Apr 18, 2005	12.56	12.88	12.54	12.78	36,202	+0.22(+1.73%)
Apr 15, 2005	12.98	12.98	12.56	12.56	30,445	-0.41(-3.13%)
Apr 14, 2005	13.68	13.72	12.97	12.97	27,898	-0.78(-5.65%)
Apr 13, 2005	13.82	13.84	13.59	13.75	18,599	-0.05(-0.39%)
Apr 12, 2005	13.68	13.91	13.57	13.80	17,713	+0.04(+0.26%)
Apr 11, 2005	13.87	14.00	13.77	13.77	35,537	-0.05(-0.39%)
Apr 08, 2005	13.96	14.05	13.65	13.82	45,944	-0.31(-2.17%)
Apr 07, 2005	14.09	14.15	13.96	14.13	28,563	-0.05(-0.38%)
Apr 06, 2005	14.09	14.27	13.89	14.18	37,198	+0.02(+0.13%)
Apr 05, 2005	14.21	14.37	14.16	14.16	41,516	-0.16(-1.14%)
Apr 04, 2005	14.18	14.36	14.14	14.33	133,072	+0.15(+1.08%)
Apr 01, 2005	14.09	14.23	13.91	14.17	24,023	+0.03(+0.19%)
Mar 31, 2005	14.09	14.23	13.96	14.15	87,017	+0.09(+0.64%)
Mar 30, 2005	13.84	14.08	13.68	14.05	31,220	+0.26(+1.90%)
Mar 29, 2005	13.91	14.05	13.72	13.79	17,270	-0.12(-0.84%)
Mar 28, 2005	13.96	13.96	13.68	13.91	46,276	+0.00(+0.00%)
Mar 24, 2005	13.96	14.02	13.78	13.91	62,108	-0.05(-0.32%)
Mar 23, 2005	14.45	14.45	13.91	13.96	24,356	-0.06(-0.45%)
Mar 22, 2005	14.05	14.09	13.82	14.02	26,902	-0.13(-0.89%)
Mar 21, 2005	14.32	14.36	13.70	14.15	38,416	-0.17(-1.20%)
Mar 18, 2005	13.91	14.32	13.55	14.32	73,289	+0.41(+2.92%)
Mar 17, 2005	13.53	13.91	13.51	13.91	22,474	+0.38(+2.80%)
Mar 16, 2005	13.83	13.83	13.10	13.53	65,650	-0.30(-2.16%)
Mar 15, 2005	13.92	13.92	13.64	13.83	20,591	-0.05(-0.39%)
Mar 14, 2005	13.92	13.96	13.86	13.88	13,727	-0.04(-0.26%)
Mar 11, 2005	13.80	13.92	13.68	13.92	124,880	+0.15(+1.12%)
Mar 10, 2005	14.15	14.15	13.56	13.77	88,678	-0.39(-2.74%)
Mar 09, 2005	14.23	14.23	14.01	14.15	33,987	-0.07(-0.51%)
Mar 08, 2005	14.32	14.33	14.11	14.23	20,813	-0.09(-0.63%)
Mar 07, 2005	14.29	14.36	14.10	14.32	34,652	+0.01(+0.06%)
Mar 04, 2005	14.09	14.41	14.08	14.31	15,388	+0.27(+1.93%)
Mar 03, 2005	14.00	14.09	13.96	14.04	9,410	+0.03(+0.19%)
Mar 02, 2005	14.03	14.03	13.96	14.01	15,167	-0.02(-0.13%)
Mar 01, 2005	14.00	14.13	13.96	14.03	28,009	+0.01(+0.06%)
Feb 28, 2005	14.14	14.18	13.99	14.02	15,167	+0.02(+0.13%)
Feb 25, 2005	13.91	14.05	13.91	14.00	11,845	+0.08(+0.58%)
Feb 24, 2005	13.77	13.92	13.58	13.92	115,248	+0.08(+0.59%)
Feb 23, 2005	13.87	13.95	13.59	13.84	64,654	+0.00(+0.00%)
Feb 22, 2005	14.24	14.30	13.58	13.84	101,299	-0.40(-2.79%)
Feb 18, 2005	14.32	14.36	14.18	14.24	30,777	-0.04(-0.25%)
Feb 17, 2005	14.50	14.54	14.27	14.27	22,806	-0.28(-1.92%)
Feb 16, 2005	14.77	14.77	14.36	14.55	42,733	-0.08(-0.56%)
Feb 15, 2005	14.71	14.90	14.63	14.63	38,084	+0.13(+0.87%)
Feb 14, 2005	14.32	14.84	14.32	14.51	78,825	+0.42(+2.95%)
Feb 11, 2005	14.20	14.41	14.06	14.09	29,448	-0.14(-0.95%)
Feb 10, 2005	14.50	14.50	14.14	14.23	37,419	-0.32(-2.17%)
Feb 09, 2005	14.41	14.72	14.41	14.54	70,964	+0.14(+0.94%)
Feb 08, 2005	14.24	14.45	14.18	14.41	23,359	+0.18(+1.27%)
Feb 07, 2005	14.05	14.29	13.99	14.23	330,910	+0.17(+1.22%)
Feb 04, 2005	14.20	14.24	14.05	14.05	53,362	-0.14(-1.02%)
Feb 03, 2005	14.31	14.31	14.18	14.20	39,634	-0.11(-0.76%)
Feb 02, 2005	14.41	14.41	14.23	14.31	58,565	-0.05(-0.31%)
Feb 01, 2005	14.27	14.36	14.18	14.35	16,052	-0.01(-0.06%)
Jan 31, 2005	14.36	14.41	14.09	14.36	62,440	+0.04(+0.25%)
Jan 28, 2005	14.33	14.41	14.27	14.33	48,712	+0.01(+0.06%)
Jan 27, 2005	14.32	14.41	14.05	14.32	54,690	-0.06(-0.44%)
Jan 26, 2005	14.35	14.39	14.19	14.38	9,188	+0.03(+0.19%)
Jan 25, 2005	14.20	14.35	14.06	14.35	17,824	+0.20(+1.40%)
Jan 24, 2005	14.05	14.17	14.05	14.15	21,366	+0.08(+0.58%)
Jan 21, 2005	14.14	14.14	14.01	14.07	21,588	-0.09(-0.64%)
Jan 20, 2005	14.23	14.26	14.04	14.16	15,831	-0.10(-0.70%)
Jan 19, 2005	14.27	14.28	14.14	14.26	18,267	-0.01(-0.06%)
Jan 18, 2005	14.09	14.27	14.04	14.27	10,628	+0.13(+0.89%)
Jan 14, 2005	14.10	14.21	14.05	14.15	52,365	+0.14(+0.97%)
Jan 13, 2005	14.39	14.39	13.91	14.01	63,768	-0.33(-2.33%)
Jan 12, 2005	14.50	14.52	14.23	14.34	68,418	+0.07(+0.51%)
Jan 11, 2005	14.45	14.47	14.01	14.27	48,712	-0.23(-1.56%)
Jan 10, 2005	14.27	14.50	14.23	14.50	26,348	+0.28(+1.97%)
Jan 07, 2005	14.27	14.27	14.05	14.22	21,366	+0.04(+0.26%)
Jan 06, 2005	14.43	14.43	14.09	14.18	13,174	-0.14(-1.01%)
Jan 05, 2005	14.36	14.54	14.05	14.33	42,401	+0.04(+0.25%)
Jan 04, 2005	14.23	14.54	14.23	14.29	110,266	+0.21(+1.47%)
Jan 03, 2005	14.72	14.72	13.91	14.08	134,179	-0.62(-4.24%)
Dec 31, 2004	15.22	15.26	14.70	14.71	69,414	-0.51(-3.38%)
Dec 30, 2004	15.49	15.49	15.08	15.22	58,454	-0.23(-1.46%)
Dec 29, 2004	15.55	15.63	15.45	15.45	20,259	-0.10(-0.64%)
Dec 28, 2004	15.64	15.72	15.55	15.55	56,240	+0.03(+0.17%)
Dec 27, 2004	15.83	15.85	15.41	15.52	33,766	-0.26(-1.66%)
Dec 23, 2004	15.94	16.12	15.76	15.78	115,137	+0.06(+0.40%)
Dec 22, 2004	15.27	15.72	15.26	15.72	177,799	+0.42(+2.72%)
Dec 21, 2004	15.54	15.54	15.13	15.30	281,977	-0.42(-2.64%)
Dec 20, 2004	16.03	16.03	15.62	15.72	126,651	+0.14(+0.87%)
Dec 17, 2004	15.85	16.11	15.58	15.58	354,049	-0.63(-3.90%)
Dec 16, 2004	16.35	16.48	16.10	16.21	127,094	-0.32(-1.91%)
Dec 15, 2004	16.26	16.70	16.12	16.53	356,041	+0.41(+2.52%)
Dec 14, 2004	15.71	16.14	15.58	16.12	92,442	+0.42(+2.65%)
Dec 13, 2004	15.67	15.81	15.63	15.71	175,031	+0.22(+1.40%)
Dec 10, 2004	15.45	15.49	14.91	15.49	141,043	+0.05(+0.29%)
Dec 09, 2004	15.36	15.64	15.02	15.45	252,971	+0.26(+1.72%)
Dec 08, 2004	14.89	15.20	14.71	15.18	139,826	+0.30(+2.00%)
Dec 07, 2004	15.09	15.31	14.89	14.89	67,200	-0.39(-2.54%)
Dec 06, 2004	15.67	15.81	15.01	15.27	125,101	-0.35(-2.25%)
Dec 03, 2004	15.81	15.90	15.41	15.63	67,532	-0.05(-0.29%)
Dec 02, 2004	16.17	16.19	15.63	15.67	115,802	-0.36(-2.25%)
Dec 01, 2004	15.49	16.08	15.41	16.03	124,548	+0.63(+4.11%)
Nov 30, 2004	16.17	16.21	15.36	15.40	117,130	-0.77(-4.75%)
Nov 29, 2004	16.57	16.89	15.81	16.17	212,451	-0.18(-1.11%)
Nov 26, 2004	15.67	16.57	15.58	16.35	389,144	+0.99(+6.47%)
Nov 24, 2004	14.95	15.36	14.90	15.36	434,313	+0.86(+5.92%)
Nov 23, 2004	14.57	14.58	14.41	14.50	257,289	-0.07(-0.50%)
Nov 22, 2004	14.54	14.75	14.44	14.57	154,550	+0.21(+1.45%)
Nov 19, 2004	14.27	14.44	14.14	14.36	100,856	+0.09(+0.63%)
Nov 18, 2004	14.41	14.41	14.18	14.27	89,674	-0.09(-0.63%)
Nov 17, 2004	14.32	14.44	14.24	14.36	152,779	+0.23(+1.60%)
Nov 16, 2004	14.41	14.92	14.05	14.14	199,941	-0.36(-2.49%)
Nov 15, 2004	14.86	15.11	14.50	14.50	288,841	+0.00(+0.00%)
Nov 12, 2004	14.27	14.99	14.24	14.50	485,018	+0.34(+2.42%)

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.