Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.99	14.17	13.71	13.79	6,952,841	-0.17(-1.21%)
Jun 29, 2005	13.66	14.05	13.59	13.95	6,594,878	+0.28(+2.02%)
Jun 28, 2005	13.60	13.74	13.53	13.68	3,143,716	+0.15(+1.12%)
Jun 27, 2005	13.53	13.64	13.40	13.53	3,239,861	+0.02(+0.16%)
Jun 24, 2005	13.40	13.73	13.38	13.51	5,033,476	+0.15(+1.10%)
Jun 23, 2005	13.48	13.66	13.26	13.36	6,341,751	-0.24(-1.73%)
Jun 22, 2005	13.77	13.83	13.53	13.59	4,540,259	-0.14(-1.02%)
Jun 21, 2005	13.77	13.90	13.50	13.73	5,795,844	-0.08(-0.61%)
Jun 20, 2005	14.19	14.22	13.80	13.82	5,881,397	-0.37(-2.62%)
Jun 17, 2005	14.18	14.29	13.99	14.19	9,663,362	+0.20(+1.42%)
Jun 16, 2005	13.72	14.12	13.72	13.99	9,704,102	+0.49(+3.60%)
Jun 15, 2005	13.29	13.51	13.23	13.51	5,988,949	+0.47(+3.65%)
Jun 14, 2005	13.25	13.36	12.93	13.03	5,249,666	-0.22(-1.67%)
Jun 13, 2005	13.19	13.34	13.03	13.25	9,455,592	+0.10(+0.73%)
Jun 10, 2005	12.92	13.20	12.83	13.16	4,553,567	+0.28(+2.14%)
Jun 09, 2005	12.91	12.93	12.70	12.88	5,127,720	+0.01(+0.06%)
Jun 08, 2005	13.12	13.17	12.84	12.87	5,222,507	-0.24(-1.85%)
Jun 07, 2005	13.34	13.38	13.09	13.12	6,547,620	-0.21(-1.55%)
Jun 06, 2005	13.65	13.68	13.26	13.32	4,227,653	-0.24(-1.74%)
Jun 03, 2005	13.41	13.70	13.41	13.56	5,345,268	+0.21(+1.57%)
Jun 02, 2005	13.35	13.76	13.24	13.35	7,368,382	+0.06(+0.47%)
Jun 01, 2005	13.01	13.41	12.89	13.28	5,332,774	+0.29(+2.21%)
May 31, 2005	12.95	13.08	12.65	13.00	4,865,087	-0.09(-0.67%)
May 27, 2005	12.95	13.09	12.91	13.09	3,576,367	+0.22(+1.72%)
May 26, 2005	12.83	12.93	12.77	12.86	5,226,309	+0.12(+0.92%)
May 25, 2005	12.74	12.78	12.57	12.75	10,498,790	+0.01(+0.06%)
May 24, 2005	12.54	12.77	12.52	12.74	7,084,293	+0.25(+2.03%)
May 23, 2005	11.91	12.58	11.90	12.49	7,256,484	+0.06(+0.44%)
May 20, 2005	12.60	12.60	12.36	12.43	5,731,748	-0.21(-1.63%)
May 19, 2005	12.67	12.69	12.47	12.64	4,451,448	-0.04(-0.32%)
May 18, 2005	12.50	12.85	12.46	12.68	8,210,327	+0.34(+2.78%)
May 17, 2005	11.95	12.40	11.90	12.33	9,739,952	+0.52(+4.43%)
May 16, 2005	11.78	11.89	11.61	11.81	9,976,784	+0.01(+0.06%)
May 13, 2005	12.21	12.25	11.63	11.80	10,269,563	-0.37(-3.05%)
May 12, 2005	12.63	12.89	12.08	12.18	11,422,214	-0.80(-6.18%)
May 11, 2005	12.96	13.16	12.87	12.98	4,334,933	-0.11(-0.82%)
May 10, 2005	13.35	13.42	13.02	13.09	4,190,173	-0.27(-2.01%)
May 09, 2005	13.30	13.43	13.25	13.35	4,098,645	+0.01(+0.05%)
May 06, 2005	13.44	13.44	13.24	13.35	3,059,521	-0.01(-0.11%)
May 05, 2005	13.35	13.44	13.16	13.36	5,130,979	+0.10(+0.72%)
May 04, 2005	13.25	13.32	13.03	13.27	7,997,940	+0.24(+1.81%)
May 03, 2005	12.81	13.06	12.74	13.03	6,199,435	+0.22(+1.75%)
May 02, 2005	12.76	12.85	12.59	12.81	6,664,135	+0.04(+0.35%)
Apr 29, 2005	12.63	12.84	12.54	12.76	6,516,115	+0.25(+2.03%)
Apr 28, 2005	12.84	12.92	12.42	12.51	10,354,029	-0.33(-2.55%)
Apr 27, 2005	13.28	13.28	12.64	12.84	11,531,938	-0.46(-3.43%)
Apr 26, 2005	13.70	13.72	13.29	13.29	5,051,130	-0.40(-2.93%)
Apr 25, 2005	13.38	13.70	13.01	13.69	9,628,327	+0.35(+2.62%)
Apr 22, 2005	13.60	13.66	13.23	13.34	7,429,219	+0.05(+0.39%)
Apr 21, 2005	13.35	13.43	13.19	13.29	6,605,199	+0.03(+0.25%)
Apr 20, 2005	13.49	13.61	13.19	13.26	10,294,550	-0.07(-0.50%)
Apr 19, 2005	12.99	13.39	12.93	13.32	8,983,288	+0.36(+2.81%)
Apr 18, 2005	12.61	13.03	12.60	12.96	9,235,600	+0.38(+2.98%)
Apr 15, 2005	12.78	13.03	12.56	12.58	8,576,710	-0.24(-1.84%)
Apr 14, 2005	13.29	13.33	12.73	12.82	16,743,582	-0.62(-4.63%)
Apr 13, 2005	13.97	13.97	13.35	13.44	11,729,932	-0.73(-5.14%)
Apr 12, 2005	13.94	14.23	13.82	14.17	6,001,442	+0.12(+0.86%)
Apr 11, 2005	14.18	14.25	14.00	14.05	6,562,830	-0.10(-0.73%)
Apr 08, 2005	14.29	14.38	14.13	14.15	3,894,677	-0.18(-1.26%)
Apr 07, 2005	14.40	14.62	14.26	14.33	4,532,655	-0.01(-0.08%)
Apr 06, 2005	14.33	14.47	14.15	14.34	7,444,157	+0.01(+0.08%)
Apr 05, 2005	14.44	14.61	14.29	14.33	4,176,593	-0.08(-0.59%)
Apr 04, 2005	14.56	14.59	14.29	14.42	5,427,018	-0.31(-2.12%)

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.