Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	12.80	12.84	12.33	12.34	335,762	-0.49(-3.83%)
Jun 29, 2005	13.17	13.21	12.66	12.83	156,768	-0.29(-2.19%)
Jun 28, 2005	12.82	13.31	12.82	13.12	312,801	+0.39(+3.06%)
Jun 27, 2005	13.05	13.29	12.67	12.73	294,616	-0.41(-3.11%)
Jun 24, 2005	13.38	13.49	13.12	13.14	216,736	-0.34(-2.54%)
Jun 23, 2005	13.44	13.70	13.29	13.48	241,461	-0.24(-1.76%)
Jun 22, 2005	13.97	14.08	13.68	13.72	242,724	-0.23(-1.66%)
Jun 21, 2005	14.19	14.23	13.91	13.95	238,622	-0.31(-2.15%)
Jun 20, 2005	14.68	14.68	14.15	14.26	486,291	-0.56(-3.75%)
Jun 17, 2005	15.30	15.44	14.68	14.82	156,085	-0.25(-1.66%)
Jun 16, 2005	14.83	15.30	14.71	15.07	301,605	+0.23(+1.56%)
Jun 15, 2005	14.42	14.96	14.39	14.83	269,253	+0.52(+3.63%)
Jun 14, 2005	14.28	14.37	13.92	14.32	100,860	+0.25(+1.78%)
Jun 13, 2005	14.01	14.25	13.81	14.07	86,994	+0.00(+0.00%)
Jun 10, 2005	13.69	14.09	13.67	14.07	217,234	+0.36(+2.63%)
Jun 09, 2005	13.71	13.94	13.67	13.70	96,154	-0.06(-0.46%)
Jun 08, 2005	13.95	14.21	13.71	13.77	128,615	-0.17(-1.20%)
Jun 07, 2005	13.91	14.28	13.70	13.94	166,831	-0.06(-0.40%)
Jun 06, 2005	14.28	14.50	13.89	13.99	225,319	-0.23(-1.63%)
Jun 03, 2005	14.75	15.17	14.14	14.22	236,975	-0.51(-3.46%)
Jun 02, 2005	14.46	15.06	14.26	14.73	185,081	+0.31(+2.12%)
Jun 01, 2005	14.61	14.81	14.27	14.43	142,892	-0.13(-0.89%)
May 31, 2005	14.53	14.89	14.39	14.56	171,700	-0.18(-1.20%)
May 27, 2005	14.96	15.76	14.65	14.73	451,919	+0.36(+2.52%)
May 26, 2005	14.32	14.60	14.11	14.37	191,334	+0.06(+0.45%)
May 25, 2005	14.58	14.64	14.09	14.31	338,203	-0.35(-2.40%)
May 24, 2005	14.83	15.13	14.47	14.66	245,690	-0.33(-2.23%)
May 23, 2005	14.83	15.22	14.60	14.99	390,583	+0.18(+1.19%)
May 20, 2005	15.65	15.72	14.71	14.82	447,265	-0.34(-2.26%)
May 19, 2005	15.75	15.96	14.87	15.16	913,343	-0.59(-3.77%)
May 18, 2005	12.82	16.77	12.76	15.75	3,341,304	+3.11(+24.56%)
May 17, 2005	12.29	12.89	12.29	12.65	214,821	+0.30(+2.40%)
May 16, 2005	12.65	12.75	12.30	12.35	255,621	-0.25(-1.99%)
May 13, 2005	12.98	13.12	12.38	12.60	347,840	-0.31(-2.37%)
May 12, 2005	13.68	13.68	12.85	12.91	437,495	-0.61(-4.53%)
May 11, 2005	13.53	13.91	13.31	13.52	369,996	-0.13(-0.95%)
May 10, 2005	13.96	14.20	13.58	13.65	388,304	-0.91(-6.24%)
May 09, 2005	14.61	14.93	14.38	14.56	127,751	-0.29(-1.94%)
May 06, 2005	14.37	14.88	14.37	14.84	196,765	+0.53(+3.69%)
May 05, 2005	14.69	14.97	14.06	14.32	348,979	-0.37(-2.53%)
May 04, 2005	13.18	15.38	13.18	14.69	621,574	+1.46(+11.08%)
May 03, 2005	13.28	13.59	13.12	13.22	253,287	-0.12(-0.90%)
May 02, 2005	13.44	13.60	13.05	13.34	323,249	-0.22(-1.64%)
Apr 29, 2005	13.66	13.91	13.44	13.56	386,024	-0.07(-0.54%)
Apr 28, 2005	14.63	14.75	13.64	13.64	763,745	-1.07(-7.25%)
Apr 27, 2005	15.20	15.35	14.69	14.71	642,482	-0.79(-5.09%)
Apr 26, 2005	15.19	15.58	15.19	15.49	642,389	+0.29(+1.89%)
Apr 25, 2005	14.74	15.21	14.57	15.21	316,867	+0.49(+3.33%)
Apr 22, 2005	14.74	14.96	14.03	14.72	288,219	-0.12(-0.81%)
Apr 21, 2005	15.04	15.45	14.27	14.83	446,083	-0.10(-0.68%)
Apr 20, 2005	15.20	15.38	14.88	14.94	271,108	-0.13(-0.86%)
Apr 19, 2005	14.27	15.23	14.19	15.07	461,536	+0.67(+4.64%)
Apr 18, 2005	14.07	14.82	13.94	14.40	366,267	-0.02(-0.13%)
Apr 15, 2005	14.14	14.68	13.94	14.42	597,150	+0.19(+1.30%)
Apr 14, 2005	14.98	15.05	14.14	14.23	561,052	-0.76(-5.07%)
Apr 13, 2005	15.26	15.39	14.75	14.99	331,494	-0.35(-2.30%)
Apr 12, 2005	15.77	15.95	14.88	15.34	716,514	-0.39(-2.47%)
Apr 11, 2005	16.47	16.47	15.64	15.73	300,626	-0.73(-4.45%)
Apr 08, 2005	16.62	16.67	16.25	16.47	359,532	-0.21(-1.28%)
Apr 07, 2005	16.48	16.72	16.27	16.68	251,326	+0.34(+2.10%)
Apr 06, 2005	16.13	16.53	16.00	16.34	280,338	-0.18(-1.07%)
Apr 05, 2005	16.69	16.70	16.14	16.51	397,253	+0.32(+1.95%)
Apr 04, 2005	16.56	16.57	15.99	16.20	326,188	-0.45(-2.67%)

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.