Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	17.67	18.25	17.49	18.04	305,095	+0.31(+1.77%)
Jun 29, 2005	17.10	17.78	17.10	17.73	320,350	+0.62(+3.63%)
Jun 28, 2005	16.04	17.13	16.04	17.10	338,942	+1.12(+7.01%)
Jun 27, 2005	15.84	16.15	15.70	15.98	84,854	+0.04(+0.26%)
Jun 24, 2005	15.43	15.94	15.25	15.94	218,810	+0.51(+3.32%)
Jun 23, 2005	15.94	16.23	15.38	15.43	110,597	-0.30(-1.92%)
Jun 22, 2005	15.59	15.81	15.03	15.73	79,134	+0.19(+1.24%)
Jun 21, 2005	15.60	15.73	15.52	15.54	161,605	-0.11(-0.70%)
Jun 20, 2005	15.54	15.79	15.45	15.65	70,553	+0.07(+0.42%)
Jun 17, 2005	15.68	15.81	15.42	15.58	154,931	-0.26(-1.62%)
Jun 16, 2005	15.94	15.94	15.68	15.84	103,923	-0.21(-1.28%)
Jun 15, 2005	15.73	16.05	15.42	16.05	132,049	+0.38(+2.40%)
Jun 14, 2005	15.13	15.68	15.09	15.67	109,167	+0.46(+3.03%)
Jun 13, 2005	15.38	15.49	14.95	15.21	175,906	-0.27(-1.77%)
Jun 10, 2005	15.52	15.66	15.46	15.48	102,016	+0.01(+0.08%)
Jun 09, 2005	14.84	15.58	14.74	15.47	208,799	+0.43(+2.86%)
Jun 08, 2005	15.98	16.03	14.95	15.04	275,062	-1.15(-7.12%)
Jun 07, 2005	16.43	16.46	16.17	16.19	88,668	-0.16(-0.96%)
Jun 06, 2005	16.24	16.39	16.18	16.35	115,364	+0.20(+1.23%)
Jun 03, 2005	16.15	16.33	15.99	16.15	142,060	+0.00(+0.01%)
Jun 02, 2005	15.73	16.19	15.68	16.15	127,758	+0.38(+2.38%)
Jun 01, 2005	16.05	16.05	15.71	15.77	202,602	-0.33(-2.02%)
May 31, 2005	15.28	16.22	15.20	16.10	252,657	+0.77(+5.02%)
May 27, 2005	15.42	15.73	15.30	15.33	113,934	-0.16(-1.00%)
May 26, 2005	14.87	15.63	14.87	15.49	252,657	+0.57(+3.83%)
May 25, 2005	15.13	15.36	14.86	14.91	346,569	-0.43(-2.80%)
May 24, 2005	16.63	16.63	15.21	15.34	715,544	-1.29(-7.76%)
May 23, 2005	15.94	16.64	15.94	16.63	575,391	+0.73(+4.56%)
May 20, 2005	15.52	15.94	15.52	15.91	290,317	+0.29(+1.87%)
May 19, 2005	15.35	15.62	15.33	15.62	189,254	+0.29(+1.86%)
May 18, 2005	14.90	15.34	14.88	15.33	491,013	+0.52(+3.53%)
May 17, 2005	14.74	14.81	14.45	14.81	145,397	+0.02(+0.14%)
May 16, 2005	14.26	14.86	14.26	14.79	202,125	+0.58(+4.09%)
May 13, 2005	14.24	14.37	14.14	14.21	81,041	+0.00(+0.03%)
May 12, 2005	14.22	14.29	14.05	14.20	102,016	+0.00(+0.03%)
May 11, 2005	14.22	14.27	14.08	14.20	69,123	-0.02(-0.16%)
May 10, 2005	14.19	14.35	13.97	14.22	231,205	-0.14(-0.95%)
May 09, 2005	13.99	14.36	13.74	14.36	245,506	+0.47(+3.41%)
May 06, 2005	13.00	13.89	13.00	13.88	284,120	+0.91(+7.03%)
May 05, 2005	12.85	12.97	12.78	12.97	59,112	+0.14(+1.13%)
May 04, 2005	12.71	12.89	12.71	12.83	35,753	+0.16(+1.24%)
May 03, 2005	12.88	12.97	12.57	12.67	40,043	-0.21(-1.63%)
May 02, 2005	12.86	12.88	12.53	12.88	60,542	+0.07(+0.57%)
Apr 29, 2005	12.90	12.95	12.74	12.81	73,413	-0.04(-0.33%)
Apr 28, 2005	12.80	12.97	12.75	12.85	51,484	-0.03(-0.23%)
Apr 27, 2005	12.80	13.07	12.69	12.88	79,610	+0.05(+0.36%)
Apr 26, 2005	12.70	12.86	12.70	12.83	74,843	+0.06(+0.44%)
Apr 25, 2005	12.61	12.94	12.52	12.78	92,958	+0.17(+1.33%)
Apr 22, 2005	12.72	12.84	12.48	12.61	128,712	-0.11(-0.89%)
Apr 21, 2005	12.59	12.86	12.59	12.72	162,082	+0.13(+1.07%)
Apr 20, 2005	12.57	12.60	12.27	12.59	118,701	+0.06(+0.50%)
Apr 19, 2005	12.31	12.63	12.31	12.52	240,739	+0.21(+1.70%)
Apr 18, 2005	12.04	12.32	12.01	12.31	541,068	+0.31(+2.55%)
Apr 15, 2005	12.15	12.15	11.99	12.01	112,504	-0.14(-1.14%)
Apr 14, 2005	12.28	12.30	12.11	12.15	62,449	-0.17(-1.36%)
Apr 13, 2005	12.39	12.40	12.28	12.31	34,799	-0.07(-0.59%)
Apr 12, 2005	12.22	12.39	12.03	12.39	113,457	+0.05(+0.42%)
Apr 11, 2005	12.34	12.48	12.28	12.33	47,194	-0.00(-0.02%)
Apr 08, 2005	12.55	12.57	12.33	12.34	50,531	-0.22(-1.74%)
Apr 07, 2005	12.48	12.55	12.43	12.55	37,183	+0.13(+1.01%)
Apr 06, 2005	12.54	12.54	12.31	12.43	102,493	-0.03(-0.25%)
Apr 05, 2005	12.23	12.50	12.18	12.46	92,482	+0.26(+2.17%)
Apr 04, 2005	12.01	12.20	12.01	12.20	31,939	+0.31(+2.59%)

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.