Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	18.91	20.04	18.91	19.77	763,171	+0.77(+4.05%)
Jun 29, 2005	19.40	19.71	18.92	19.00	728,713	-0.55(-2.81%)
Jun 28, 2005	20.35	20.35	18.68	19.55	2,175,204	-0.65(-3.22%)
Jun 27, 2005	20.39	20.77	19.99	20.20	839,456	-0.25(-1.22%)
Jun 24, 2005	19.52	20.70	19.40	20.45	1,243,024	+0.95(+4.87%)
Jun 23, 2005	20.65	22.13	18.80	19.50	4,305,126	+2.82(+16.91%)
Jun 22, 2005	16.80	17.83	16.10	16.68	410,385	+0.06(+0.36%)
Jun 21, 2005	17.08	17.08	16.06	16.62	189,902	-0.33(-1.95%)
Jun 20, 2005	16.37	17.30	15.50	16.95	496,076	+0.46(+2.79%)
Jun 17, 2005	17.36	17.59	15.55	16.49	1,955,314	-0.01(-0.06%)
Jun 16, 2005	10.04	18.50	10.04	16.50	9,347,242	+6.36(+62.72%)
Jun 15, 2005	10.17	10.23	9.600	10.14	127,600	-0.13(-1.27%)
Jun 14, 2005	10.29	10.58	10.17	10.27	75,524	-0.07(-0.68%)
Jun 13, 2005	10.91	11.04	10.12	10.34	55,981	-0.62(-5.66%)
Jun 10, 2005	11.33	11.33	10.74	10.96	33,676	-0.40(-3.52%)
Jun 09, 2005	11.34	11.60	11.22	11.36	171,995	-0.07(-0.61%)
Jun 08, 2005	11.15	11.45	11.15	11.43	60,996	+0.08(+0.70%)
Jun 07, 2005	10.75	11.59	10.75	11.35	74,975	+0.45(+4.13%)
Jun 06, 2005	11.45	11.45	10.80	10.90	40,920	-0.52(-4.55%)
Jun 03, 2005	11.63	11.63	11.41	11.42	8,450	-0.23(-1.97%)
Jun 02, 2005	11.41	11.66	11.27	11.65	22,142	+0.05(+0.43%)
Jun 01, 2005	11.31	11.61	11.01	11.60	40,034	+0.19(+1.67%)
May 31, 2005	11.50	11.50	11.13	11.41	125,388	+0.09(+0.80%)
May 27, 2005	11.50	11.55	11.01	11.32	150,773	-0.13(-1.14%)
May 26, 2005	10.36	11.45	10.36	11.45	95,859	+1.01(+9.67%)
May 25, 2005	10.05	10.48	10.00	10.44	39,436	+0.27(+2.65%)
May 24, 2005	10.20	10.24	9.750	10.17	21,800	+0.24(+2.42%)
May 23, 2005	9.960	10.34	9.850	9.930	103,593	-0.04(-0.40%)
May 20, 2005	9.990	10.00	9.860	9.970	19,933	-0.03(-0.30%)
May 19, 2005	9.800	10.00	9.380	10.00	80,788	+0.23(+2.41%)
May 18, 2005	9.710	9.800	9.300	9.765	67,900	+0.17(+1.72%)
May 17, 2005	9.450	9.700	9.210	9.600	66,688	+0.10(+1.05%)
May 16, 2005	8.880	10.00	8.880	9.500	76,489	+0.52(+5.79%)
May 13, 2005	9.550	9.710	8.750	8.980	25,658	-0.28(-3.02%)
May 12, 2005	9.250	9.300	9.020	9.260	71,957	+0.01(+0.11%)
May 11, 2005	9.520	9.610	9.210	9.250	20,795	-0.35(-3.65%)
May 10, 2005	9.550	9.650	9.320	9.600	62,994	+0.00(+0.00%)
May 09, 2005	9.190	9.940	9.110	9.600	87,759	+0.55(+6.08%)
May 06, 2005	8.830	9.140	8.600	9.050	180,089	+0.36(+4.14%)
May 05, 2005	8.350	8.810	8.350	8.690	18,559	+0.19(+2.24%)
May 04, 2005	8.450	8.680	8.010	8.500	115,171	+0.43(+5.33%)
May 03, 2005	7.680	8.070	7.660	8.070	41,774	+0.40(+5.22%)
May 02, 2005	7.700	7.760	7.530	7.670	8,419	-0.15(-1.92%)
Apr 29, 2005	7.900	7.900	7.750	7.820	3,849	-0.18(-2.25%)
Apr 28, 2005	7.980	8.240	7.750	8.000	5,971	-0.25(-3.03%)
Apr 27, 2005	8.180	8.280	8.180	8.250	556	-0.01(-0.12%)
Apr 26, 2005	8.400	8.420	8.220	8.260	4,356	-0.04(-0.48%)
Apr 25, 2005	8.300	8.300	8.070	8.300	2,037	-0.14(-1.66%)
Apr 22, 2005	8.140	8.440	8.090	8.440	19,967	+0.37(+4.58%)
Apr 21, 2005	7.560	8.070	7.510	8.070	4,286	+0.47(+6.18%)
Apr 20, 2005	8.010	8.010	7.530	7.600	5,036	-0.51(-6.29%)
Apr 19, 2005	7.960	8.110	7.960	8.110	2,312	+0.31(+3.97%)
Apr 18, 2005	7.900	7.900	7.720	7.800	3,419	-0.20(-2.50%)
Apr 15, 2005	8.340	8.340	7.860	8.000	7,242	-0.24(-2.91%)
Apr 14, 2005	7.780	8.890	7.780	8.240	17,064	+0.22(+2.74%)
Apr 13, 2005	8.230	8.350	8.000	8.020	2,381	-0.31(-3.72%)
Apr 12, 2005	7.880	8.370	7.880	8.330	5,010	+0.29(+3.61%)
Apr 11, 2005	7.970	8.050	7.770	8.040	9,528	+0.03(+0.37%)
Apr 08, 2005	8.400	8.410	8.000	8.010	4,725	-0.22(-2.67%)
Apr 07, 2005	8.159	8.480	7.500	8.230	17,268	+0.03(+0.37%)
Apr 06, 2005	8.220	8.300	8.200	8.200	3,434	+0.14(+1.74%)
Apr 05, 2005	8.260	8.340	7.920	8.060	6,874	-0.21(-2.54%)
Apr 04, 2005	8.350	8.350	8.195	8.270	1,986	-0.14(-1.66%)

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.