Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	14.15	15.89	13.52	14.53	1,246,040	+0.39(+2.76%)
Jun 29, 2005	15.49	15.50	14.10	14.14	439,770	-1.03(-6.79%)
Jun 28, 2005	16.05	16.07	15.02	15.17	360,663	-0.81(-5.07%)
Jun 27, 2005	16.32	16.80	15.59	15.98	541,970	+0.38(+2.44%)
Jun 24, 2005	15.65	16.74	15.21	15.60	549,453	-0.10(-0.64%)
Jun 23, 2005	17.00	17.29	15.62	15.70	463,117	-1.03(-6.16%)
Jun 22, 2005	17.94	18.20	16.40	16.73	718,268	-1.11(-6.22%)
Jun 21, 2005	18.13	18.39	17.48	17.84	352,826	-0.22(-1.22%)
Jun 20, 2005	18.60	19.34	17.98	18.06	1,091,723	+0.56(+3.20%)
Jun 17, 2005	18.00	18.30	17.25	17.50	683,360	-0.62(-3.42%)
Jun 16, 2005	18.56	18.87	18.00	18.12	569,809	-0.40(-2.16%)
Jun 15, 2005	18.14	19.93	17.89	18.52	2,366,959	+0.70(+3.93%)
Jun 14, 2005	18.04	18.72	17.55	17.82	568,442	-0.01(-0.06%)
Jun 13, 2005	17.99	18.95	17.22	17.83	1,448,778	-0.24(-1.33%)
Jun 10, 2005	20.55	20.55	17.75	18.07	1,236,689	-2.25(-11.07%)
Jun 09, 2005	19.90	20.89	19.25	20.32	1,760,181	+1.46(+7.74%)
Jun 08, 2005	20.00	20.63	18.27	18.86	1,429,103	-0.93(-4.70%)
Jun 07, 2005	21.15	21.84	19.20	19.79	806,242	-1.42(-6.69%)
Jun 06, 2005	21.90	22.98	20.57	21.21	2,025,505	+0.12(+0.57%)
Jun 03, 2005	17.61	21.67	17.57	21.09	3,379,205	+3.25(+18.22%)
Jun 02, 2005	19.30	19.39	17.56	17.84	1,234,487	-1.46(-7.56%)
Jun 01, 2005	19.56	20.67	18.85	19.30	2,014,027	+0.29(+1.52%)
May 31, 2005	16.97	20.80	16.61	19.01	4,729,719	+1.57(+9.01%)
May 27, 2005	13.44	18.25	13.01	17.44	4,837,443	+4.08(+30.54%)
May 26, 2005	13.93	14.17	12.84	13.36	657,832	-0.03(-0.22%)
May 25, 2005	11.49	14.88	11.11	13.39	2,820,514	+1.90(+16.54%)
May 24, 2005	12.04	12.16	11.06	11.49	501,200	+0.02(+0.17%)
May 23, 2005	12.00	13.55	11.40	11.47	1,132,228	-1.04(-8.31%)
May 20, 2005	9.290	13.08	9.261	12.51	4,382,264	+4.34(+53.12%)
May 19, 2005	7.800	8.330	7.800	8.170	154,247	+0.37(+4.74%)
May 18, 2005	7.760	8.080	7.660	7.800	79,400	+0.03(+0.37%)
May 17, 2005	7.800	8.050	7.600	7.771	85,198	-0.03(-0.37%)
May 16, 2005	8.100	8.100	7.620	7.800	77,385	-0.23(-2.86%)
May 13, 2005	8.190	8.190	7.710	8.030	85,899	-0.19(-2.31%)
May 12, 2005	8.900	8.900	8.060	8.220	114,410	-0.43(-4.97%)
May 11, 2005	8.480	8.890	8.350	8.650	95,671	-0.02(-0.23%)
May 10, 2005	9.100	9.500	8.650	8.670	170,101	-0.37(-4.09%)
May 09, 2005	8.790	9.450	8.600	9.040	300,920	+0.53(+6.23%)
May 06, 2005	7.920	9.210	7.920	8.510	399,821	+0.66(+8.41%)
May 05, 2005	8.190	8.200	7.801	7.850	69,729	-0.02(-0.25%)
May 04, 2005	7.700	8.290	7.650	7.870	91,443	+0.09(+1.16%)
May 03, 2005	8.110	8.160	7.740	7.780	76,639	-0.37(-4.54%)
May 02, 2005	7.680	8.600	7.400	8.150	233,443	+0.05(+0.62%)
Apr 29, 2005	8.940	8.940	7.910	8.100	135,811	-0.60(-6.90%)
Apr 28, 2005	7.660	8.930	7.600	8.700	337,440	+0.69(+8.61%)
Apr 27, 2005	8.430	8.439	8.010	8.010	97,298	-0.46(-5.43%)
Apr 26, 2005	9.050	9.050	8.350	8.470	111,813	-0.37(-4.19%)
Apr 25, 2005	9.110	9.710	8.800	8.840	247,612	-0.48(-5.15%)
Apr 22, 2005	9.190	10.25	8.850	9.320	524,906	+0.36(+4.02%)
Apr 21, 2005	9.360	9.670	8.540	8.960	377,974	-0.49(-5.19%)
Apr 20, 2005	9.250	10.15	9.130	9.450	943,502	+0.61(+6.90%)
Apr 19, 2005	7.680	9.300	7.400	8.840	921,663	+1.67(+23.29%)
Apr 18, 2005	8.120	8.130	7.150	7.170	355,629	-1.03(-12.56%)
Apr 15, 2005	9.000	9.189	8.160	8.200	212,263	-1.11(-11.92%)
Apr 14, 2005	8.830	9.790	8.830	9.310	380,079	+0.50(+5.68%)
Apr 13, 2005	9.330	9.680	8.720	8.810	266,451	-0.82(-8.52%)
Apr 12, 2005	9.550	9.780	9.340	9.630	208,568	-0.31(-3.12%)
Apr 11, 2005	10.40	10.40	9.500	9.940	346,836	-0.48(-4.61%)
Apr 08, 2005	10.95	10.95	10.16	10.42	199,025	-0.52(-4.74%)
Apr 07, 2005	11.13	11.47	10.50	10.94	335,654	-0.01(-0.10%)
Apr 06, 2005	11.10	11.10	10.50	10.95	417,193	-0.25(-2.23%)
Apr 05, 2005	11.04	11.77	10.90	11.20	391,567	-0.28(-2.44%)
Apr 04, 2005	11.07	12.60	10.85	11.48	1,605,085	+1.03(+9.86%)

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.