Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	14.39	14.42	14.03	14.05	301,764	-0.27(-1.86%)
Jun 29, 2005	14.38	14.48	14.18	14.32	175,789	-0.02(-0.12%)
Jun 28, 2005	14.13	14.38	14.04	14.33	242,724	+0.23(+1.65%)
Jun 27, 2005	14.27	14.27	13.99	14.10	183,046	-0.25(-1.74%)
Jun 24, 2005	14.58	14.71	14.28	14.35	955,264	-0.21(-1.43%)
Jun 23, 2005	14.52	15.06	14.43	14.56	284,738	-0.02(-0.11%)
Jun 22, 2005	14.43	14.66	14.40	14.58	207,424	+0.11(+0.75%)
Jun 21, 2005	14.47	14.53	14.24	14.47	99,419	+0.10(+0.69%)
Jun 20, 2005	14.55	14.55	14.33	14.37	108,355	-0.22(-1.54%)
Jun 17, 2005	14.76	14.76	14.48	14.59	286,676	-0.11(-0.74%)
Jun 16, 2005	14.59	14.77	14.50	14.70	258,489	+0.02(+0.17%)
Jun 15, 2005	14.62	14.74	14.25	14.67	181,386	-0.02(-0.17%)
Jun 14, 2005	14.53	14.77	14.53	14.70	168,876	+0.08(+0.57%)
Jun 13, 2005	14.64	14.77	14.46	14.62	185,060	-0.02(-0.11%)
Jun 10, 2005	14.81	14.81	14.45	14.63	135,765	-0.23(-1.57%)
Jun 09, 2005	14.22	14.87	14.22	14.87	255,040	+0.54(+3.77%)
Jun 08, 2005	14.02	14.39	14.02	14.33	151,207	+0.24(+1.71%)
Jun 07, 2005	14.17	14.39	14.05	14.08	255,913	+0.00(+0.00%)
Jun 06, 2005	14.18	14.22	13.95	14.08	204,672	-0.18(-1.28%)
Jun 03, 2005	14.44	14.44	14.04	14.27	335,430	-0.06(-0.41%)
Jun 02, 2005	13.88	14.46	13.88	14.33	326,698	+0.36(+2.56%)
Jun 01, 2005	13.83	14.07	13.68	13.97	952,229	+0.08(+0.60%)
May 31, 2005	13.88	14.00	13.84	13.88	324,766	+0.01(+0.06%)
May 27, 2005	13.98	13.98	13.73	13.88	179,953	-0.10(-0.71%)
May 26, 2005	13.66	13.98	13.66	13.98	388,697	+0.33(+2.44%)
May 25, 2005	13.83	13.84	13.55	13.64	425,439	-0.28(-2.03%)
May 24, 2005	13.73	13.98	13.63	13.93	376,002	+0.16(+1.15%)
May 23, 2005	13.64	13.89	13.64	13.77	435,476	+0.12(+0.91%)
May 20, 2005	13.75	13.75	13.40	13.64	246,116	-0.05(-0.36%)
May 19, 2005	13.70	13.88	13.59	13.69	183,281	-0.09(-0.66%)
May 18, 2005	13.75	13.98	13.44	13.78	291,738	+0.13(+0.97%)
May 17, 2005	13.49	13.69	13.35	13.65	165,295	+0.02(+0.18%)
May 16, 2005	13.38	13.63	13.25	13.63	217,415	+0.30(+2.25%)
May 13, 2005	12.73	13.42	12.73	13.33	349,419	+0.56(+4.36%)
May 12, 2005	12.90	13.10	12.71	12.77	237,954	-0.19(-1.48%)
May 11, 2005	12.79	13.03	12.54	12.96	213,525	+0.11(+0.84%)
May 10, 2005	12.99	12.99	12.73	12.85	160,529	-0.32(-2.46%)
May 09, 2005	13.11	13.29	12.91	13.18	205,667	+0.10(+0.79%)
May 06, 2005	13.09	13.15	12.83	13.07	127,822	+0.11(+0.87%)
May 05, 2005	12.65	13.10	12.65	12.96	248,281	+0.07(+0.58%)
May 04, 2005	12.56	12.94	12.55	12.89	223,874	+0.29(+2.31%)
May 03, 2005	12.60	12.84	12.46	12.60	340,550	-0.04(-0.33%)
May 02, 2005	12.25	12.72	12.08	12.64	321,923	+0.32(+2.63%)
Apr 29, 2005	12.39	12.47	11.61	12.31	603,808	-0.03(-0.27%)
Apr 28, 2005	12.20	12.89	12.20	12.35	742,521	+0.01(+0.07%)
Apr 27, 2005	12.45	12.65	12.05	12.34	551,495	-0.08(-0.67%)
Apr 26, 2005	12.53	12.79	12.37	12.42	421,792	-0.21(-1.65%)
Apr 25, 2005	12.75	12.99	12.55	12.63	159,364	+0.00(+0.00%)
Apr 22, 2005	12.98	12.98	12.47	12.63	369,058	-0.39(-3.00%)
Apr 21, 2005	12.86	13.22	12.77	13.02	237,662	+0.25(+1.95%)
Apr 20, 2005	12.77	13.15	12.53	12.77	668,260	+0.02(+0.20%)
Apr 19, 2005	12.08	12.93	12.08	12.74	413,203	+0.67(+5.51%)
Apr 18, 2005	11.98	12.53	11.98	12.08	493,149	+0.07(+0.62%)
Apr 15, 2005	12.46	12.46	11.83	12.00	305,391	-0.37(-3.02%)
Apr 14, 2005	12.50	12.61	12.37	12.38	245,735	-0.14(-1.13%)
Apr 13, 2005	13.08	13.08	12.41	12.52	257,586	-0.54(-4.14%)
Apr 12, 2005	13.14	13.23	12.77	13.06	343,804	-0.15(-1.13%)
Apr 11, 2005	13.38	13.53	13.14	13.21	135,476	-0.26(-1.91%)
Apr 08, 2005	13.43	13.71	13.35	13.47	315,766	+0.01(+0.06%)
Apr 07, 2005	13.20	13.48	13.04	13.46	219,892	+0.35(+2.66%)
Apr 06, 2005	13.41	13.45	13.09	13.11	234,507	-0.18(-1.38%)
Apr 05, 2005	12.96	13.49	12.96	13.29	933,249	+0.22(+1.72%)
Apr 04, 2005	12.92	13.08	12.82	13.07	294,570	+0.00(+0.00%)

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.