Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.49	13.50	12.93	12.93	7,800	-0.62(-4.58%)
Jun 29, 2005	13.65	13.65	13.55	13.55	2,100	-0.17(-1.24%)
Jun 28, 2005	13.98	13.98	13.72	13.72	2,300	-0.16(-1.15%)
Jun 27, 2005	14.25	14.25	13.80	13.88	3,000	-0.47(-3.28%)
Jun 24, 2005	14.71	14.80	14.30	14.35	2,500	-0.55(-3.69%)
Jun 23, 2005	15.35	15.35	14.90	14.90	2,700	-0.45(-2.93%)
Jun 22, 2005	15.60	15.60	15.35	15.35	4,300	-0.26(-1.67%)
Jun 21, 2005	15.60	15.61	15.60	15.61	200	+0.01(+0.06%)
Jun 20, 2005	15.70	15.89	15.60	15.60	6,600	-0.10(-0.64%)
Jun 17, 2005	15.70	15.70	15.70	15.70	100	+0.00(+0.00%)
Jun 16, 2005	15.64	15.80	15.64	15.70	7,000	+0.06(+0.38%)
Jun 15, 2005	15.55	15.64	15.55	15.64	5,400	+0.09(+0.58%)
Jun 14, 2005	15.50	15.64	15.50	15.55	2,400	+0.12(+0.78%)
Jun 13, 2005	15.40	15.43	15.34	15.43	1,100	+0.03(+0.19%)
Jun 10, 2005	15.36	15.41	15.32	15.40	2,600	-0.06(-0.39%)
Jun 09, 2005	15.63	15.63	15.37	15.46	1,200	-0.14(-0.90%)
Jun 08, 2005	15.51	15.60	15.30	15.60	8,800	+0.00(+0.00%)
Jun 07, 2005	15.37	15.60	15.37	15.60	3,600	+0.05(+0.32%)
Jun 06, 2005	15.35	15.80	15.35	15.55	6,300	+0.20(+1.30%)
Jun 03, 2005	14.83	15.44	14.80	15.35	5,700	+0.67(+4.56%)
Jun 02, 2005	14.60	14.69	14.60	14.68	12,700	+0.20(+1.38%)
Jun 01, 2005	14.65	14.99	14.48	14.48	10,900	-0.21(-1.40%)
May 31, 2005	14.25	14.69	14.25	14.69	7,600	+0.46(+3.27%)
May 27, 2005	14.22	14.25	14.19	14.22	4,700	+0.04(+0.32%)
May 26, 2005	14.22	14.22	14.18	14.18	1,500	-0.12(-0.87%)
May 25, 2005	14.33	14.35	14.24	14.30	1,700	-0.02(-0.17%)
May 24, 2005	14.43	14.43	14.32	14.32	2,200	-0.18(-1.21%)
May 23, 2005	14.38	14.55	14.38	14.50	6,400	+0.13(+0.94%)
May 20, 2005	14.21	14.37	14.21	14.37	2,600	+0.12(+0.88%)
May 19, 2005	14.28	14.31	14.20	14.24	3,100	-14.24(-50.00%)
May 18, 2005	28.45	28.70	28.30	28.48	11,800	+0.08(+0.28%)
May 17, 2005	27.92	28.40	27.92	28.40	5,000	+0.45(+1.61%)
May 16, 2005	26.90	27.95	26.85	27.95	17,800	+1.15(+4.29%)
May 13, 2005	26.70	27.60	26.70	26.80	28,200	-0.10(-0.37%)
May 12, 2005	27.53	27.75	26.90	26.90	26,200	-0.55(-2.00%)
May 11, 2005	26.65	27.45	26.65	27.45	18,000	+0.87(+3.27%)
May 10, 2005	27.00	27.00	26.58	26.58	10,400	-0.48(-1.77%)
May 09, 2005	26.85	27.10	26.85	27.06	15,400	+0.43(+1.61%)
May 06, 2005	26.05	26.63	25.85	26.63	25,600	+0.67(+2.58%)
May 05, 2005	25.85	26.05	25.62	25.96	17,000	+0.26(+1.01%)
May 04, 2005	24.29	25.70	24.29	25.70	23,600	+1.55(+6.42%)
May 03, 2005	25.45	25.60	23.85	24.15	62,200	-1.30(-5.11%)
May 02, 2005	26.00	26.00	24.51	25.45	110,600	-1.00(-3.78%)
Apr 29, 2005	30.30	30.45	26.45	26.45	49,400	-4.00(-13.14%)
Apr 28, 2005	30.30	30.45	30.17	30.45	1,200	+0.03(+0.10%)
Apr 27, 2005	30.50	30.52	30.42	30.42	2,200	-0.28(-0.91%)
Apr 26, 2005	30.70	30.83	30.70	30.70	2,600	-0.10(-0.32%)
Apr 25, 2005	30.66	30.80	30.61	30.80	4,000	-0.06(-0.19%)
Apr 22, 2005	30.73	30.86	30.73	30.86	1,200	+0.02(+0.06%)
Apr 21, 2005	30.85	30.95	30.61	30.84	4,400	+0.00(+0.00%)
Apr 20, 2005	30.81	30.84	30.81	30.84	1,800	-0.02(-0.06%)
Apr 19, 2005	30.87	30.87	30.86	30.86	800	-0.04(-0.13%)
Apr 18, 2005	31.00	31.00	30.75	30.90	3,200	-0.20(-0.64%)
Apr 15, 2005	30.70	31.10	30.70	31.10	4,800	+0.50(+1.63%)
Apr 14, 2005	30.40	30.60	30.37	30.60	1,600	+0.36(+1.19%)
Apr 13, 2005	29.75	30.24	29.75	30.24	6,200	+0.58(+1.96%)
Apr 12, 2005	29.49	29.66	29.41	29.66	14,800	+0.26(+0.88%)
Apr 11, 2005	29.56	29.56	29.30	29.40	12,200	-0.26(-0.88%)
Apr 08, 2005	29.60	29.70	29.60	29.66	2,000	+0.22(+0.75%)
Apr 07, 2005	29.40	29.50	29.20	29.44	20,600	+0.18(+0.62%)
Apr 06, 2005	29.30	29.32	29.26	29.26	1,000	-0.18(-0.61%)
Apr 05, 2005	29.44	29.44	29.44	29.44	800	+0.05(+0.17%)
Apr 04, 2005	29.39	29.39	29.39	29.39	200	+0.09(+0.31%)

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.