Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.48	15.81	15.42	15.81	22,386	+0.25(+1.61%)
Jun 29, 2005	15.38	15.75	15.38	15.56	25,750	+0.24(+1.57%)
Jun 28, 2005	15.25	15.50	15.20	15.32	39,723	-0.01(-0.07%)
Jun 27, 2005	15.23	15.35	15.02	15.33	40,238	-0.18(-1.16%)
Jun 24, 2005	15.54	15.60	15.25	15.51	29,386	-0.15(-0.96%)
Jun 23, 2005	15.70	15.70	15.26	15.66	22,042	+0.02(+0.13%)
Jun 22, 2005	15.50	15.70	15.38	15.64	14,089	+0.31(+2.02%)
Jun 21, 2005	15.64	15.64	15.25	15.33	75,163	-0.31(-1.98%)
Jun 20, 2005	15.96	15.97	15.35	15.64	39,375	-0.27(-1.70%)
Jun 17, 2005	15.90	15.94	15.76	15.91	18,070	+0.16(+1.04%)
Jun 16, 2005	15.50	15.89	15.40	15.75	32,085	+0.06(+0.36%)
Jun 15, 2005	15.51	15.69	15.40	15.69	26,317	+0.24(+1.55%)
Jun 14, 2005	15.30	15.62	15.08	15.45	78,602	+0.19(+1.25%)
Jun 13, 2005	15.38	15.59	15.00	15.26	45,606	-0.10(-0.65%)
Jun 10, 2005	14.95	15.53	14.81	15.36	159,008	+0.42(+2.81%)
Jun 09, 2005	14.78	14.94	14.57	14.94	37,314	+0.16(+1.08%)
Jun 08, 2005	14.84	14.99	14.69	14.78	30,497	+0.23(+1.58%)
Jun 07, 2005	14.54	14.80	14.50	14.55	32,396	+0.05(+0.34%)
Jun 06, 2005	15.31	15.31	14.40	14.50	62,476	-0.54(-3.59%)
Jun 03, 2005	14.74	15.14	14.74	15.04	24,385	+0.19(+1.28%)
Jun 02, 2005	14.71	15.23	14.62	14.85	56,040	+0.14(+0.95%)
Jun 01, 2005	15.00	15.09	14.61	14.71	104,539	-0.15(-1.01%)
May 31, 2005	14.40	15.00	14.20	14.86	88,984	+0.74(+5.24%)
May 27, 2005	13.77	14.26	13.77	14.12	72,406	+0.34(+2.47%)
May 26, 2005	13.90	13.95	13.60	13.78	53,215	+0.07(+0.51%)
May 25, 2005	13.70	13.95	13.66	13.71	60,227	+0.03(+0.22%)
May 24, 2005	13.50	13.70	13.50	13.68	37,700	+0.18(+1.33%)
May 23, 2005	13.29	13.66	13.26	13.50	85,875	+0.27(+2.04%)
May 20, 2005	13.10	13.52	13.10	13.23	44,108	+0.00(+0.00%)
May 19, 2005	13.63	13.70	13.08	13.23	62,261	-0.32(-2.36%)
May 18, 2005	13.40	13.69	13.30	13.55	83,100	+0.30(+2.26%)
May 17, 2005	13.01	13.37	13.01	13.25	107,929	+0.03(+0.23%)
May 16, 2005	13.05	13.22	13.05	13.22	66,163	+0.15(+1.15%)
May 13, 2005	13.18	13.18	12.95	13.07	74,221	-0.08(-0.61%)
May 12, 2005	13.00	13.50	12.97	13.15	114,445	+0.02(+0.15%)
May 11, 2005	12.81	14.50	12.35	13.13	413,788	+1.65(+14.37%)
May 10, 2005	11.25	11.79	11.00	11.48	257,813	+1.30(+12.77%)
May 09, 2005	10.28	10.37	10.00	10.18	65,813	-0.10(-0.97%)
May 06, 2005	10.55	10.92	10.26	10.28	30,716	-0.32(-3.01%)
May 05, 2005	10.42	10.85	10.24	10.60	18,617	+0.01(+0.09%)
May 04, 2005	10.01	10.59	10.00	10.59	32,490	+0.54(+5.36%)
May 03, 2005	10.01	10.13	10.01	10.05	18,966	+0.01(+0.10%)
May 02, 2005	10.45	10.45	10.04	10.04	53,215	-0.45(-4.29%)
Apr 29, 2005	10.62	11.03	10.40	10.49	60,690	-0.22(-2.05%)
Apr 28, 2005	10.84	11.02	10.57	10.71	21,034	-0.29(-2.64%)
Apr 27, 2005	11.32	11.40	10.65	11.00	71,084	-0.29(-2.57%)
Apr 26, 2005	11.30	11.40	11.06	11.29	16,200	+0.22(+1.99%)
Apr 25, 2005	11.24	11.29	10.93	11.07	31,293	+0.08(+0.73%)
Apr 22, 2005	11.55	11.55	10.99	10.99	41,449	-0.48(-4.18%)
Apr 21, 2005	11.24	11.50	11.12	11.47	40,597	+0.24(+2.14%)
Apr 20, 2005	11.20	11.26	11.03	11.23	30,110	+0.22(+2.00%)
Apr 19, 2005	10.89	11.12	10.89	11.01	24,555	+0.05(+0.46%)
Apr 18, 2005	11.18	11.25	10.75	10.96	73,756	-0.12(-1.08%)
Apr 15, 2005	11.50	11.50	10.91	11.08	36,442	-0.39(-3.40%)
Apr 14, 2005	11.36	11.60	11.27	11.47	51,630	-0.02(-0.17%)
Apr 13, 2005	11.37	11.49	11.14	11.49	32,890	+0.28(+2.51%)
Apr 12, 2005	11.61	11.66	11.02	11.21	51,458	-0.35(-3.04%)
Apr 11, 2005	11.06	11.82	11.06	11.56	116,334	+0.70(+6.45%)
Apr 08, 2005	10.90	11.31	10.83	10.86	34,377	-0.15(-1.36%)
Apr 07, 2005	11.30	11.30	10.90	11.01	127,150	-0.31(-2.74%)
Apr 06, 2005	11.37	11.68	11.25	11.32	65,044	+0.02(+0.18%)
Apr 05, 2005	11.34	11.48	11.24	11.30	64,634	-0.07(-0.62%)
Apr 04, 2005	11.25	11.49	10.87	11.37	52,767	+0.31(+2.80%)

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.