Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	14.41	14.68	14.38	14.51	74,000	+0.15(+1.01%)
Jun 29, 2005	14.65	14.65	14.32	14.36	131,600	-0.29(-1.98%)
Jun 28, 2005	14.44	14.81	14.26	14.65	194,200	+0.19(+1.28%)
Jun 27, 2005	14.63	14.80	14.41	14.46	110,400	-0.09(-0.58%)
Jun 24, 2005	15.20	15.21	14.55	14.55	174,000	-0.61(-4.06%)
Jun 23, 2005	15.15	15.49	15.02	15.16	114,400	+0.04(+0.26%)
Jun 22, 2005	15.00	15.20	14.65	15.12	129,400	+0.15(+1.00%)
Jun 21, 2005	15.54	15.54	14.90	14.97	128,200	-0.58(-3.70%)
Jun 20, 2005	15.39	15.64	15.38	15.55	96,600	+0.25(+1.63%)
Jun 17, 2005	15.35	15.57	15.00	15.30	152,400	+0.07(+0.43%)
Jun 16, 2005	15.49	15.49	15.23	15.23	106,000	-0.25(-1.58%)
Jun 15, 2005	15.34	15.48	14.97	15.48	124,400	+0.20(+1.28%)
Jun 14, 2005	14.97	15.38	14.95	15.29	121,400	+0.31(+2.07%)
Jun 13, 2005	15.04	15.21	14.91	14.97	81,800	-0.14(-0.96%)
Jun 10, 2005	14.79	15.30	14.70	15.12	144,000	+0.31(+2.13%)
Jun 09, 2005	14.05	14.80	14.05	14.80	259,200	+0.80(+5.75%)
Jun 08, 2005	14.04	14.35	13.89	14.00	112,800	-0.04(-0.32%)
Jun 07, 2005	14.62	14.70	14.03	14.04	111,800	-0.53(-3.60%)
Jun 06, 2005	14.42	14.57	14.26	14.57	164,000	+0.19(+1.32%)
Jun 03, 2005	13.99	14.41	13.96	14.38	140,400	+0.41(+2.90%)
Jun 02, 2005	13.94	14.12	13.68	13.97	94,000	+0.03(+0.18%)
Jun 01, 2005	13.79	14.20	13.78	13.95	164,800	+0.27(+2.01%)
May 31, 2005	14.04	14.12	13.63	13.68	223,000	-0.41(-2.95%)
May 27, 2005	14.04	14.11	13.90	14.09	152,200	+0.07(+0.54%)
May 26, 2005	14.38	14.38	13.84	14.02	190,000	+0.11(+0.79%)
May 25, 2005	13.85	14.13	13.70	13.90	161,800	+0.08(+0.58%)
May 24, 2005	13.75	13.89	13.70	13.82	172,200	+0.18(+1.32%)
May 23, 2005	13.43	13.72	13.43	13.64	286,200	+0.21(+1.60%)
May 20, 2005	12.99	13.57	12.97	13.43	288,400	+0.45(+3.43%)
May 19, 2005	12.78	13.30	12.72	12.98	154,600	+0.17(+1.37%)
May 18, 2005	12.84	12.87	12.53	12.81	219,400	+0.08(+0.59%)
May 17, 2005	12.54	12.76	12.54	12.73	169,000	+0.06(+0.47%)
May 16, 2005	12.97	12.97	12.42	12.68	316,600	-0.34(-2.65%)
May 13, 2005	13.18	13.18	12.90	13.02	198,000	-0.12(-0.91%)
May 12, 2005	13.62	13.62	12.93	13.14	261,400	-0.47(-3.49%)
May 11, 2005	14.07	14.09	13.38	13.62	184,200	-0.46(-3.23%)
May 10, 2005	14.40	14.42	14.06	14.07	181,400	-0.40(-2.80%)
May 09, 2005	13.97	14.47	13.94	14.47	140,600	+0.50(+3.61%)
May 06, 2005	14.12	14.18	13.94	13.97	126,600	-0.09(-0.64%)
May 05, 2005	14.00	14.21	13.94	14.06	347,400	+0.18(+1.30%)
May 04, 2005	14.05	14.08	13.86	13.88	286,800	-0.11(-0.82%)
May 03, 2005	14.57	14.57	13.97	13.99	151,200	-0.61(-4.14%)
May 02, 2005	14.53	14.60	14.36	14.60	181,800	+0.03(+0.17%)
Apr 29, 2005	14.27	14.57	14.18	14.57	196,600	+0.41(+2.89%)
Apr 28, 2005	15.01	15.04	14.14	14.16	354,400	-0.85(-5.63%)
Apr 27, 2005	15.50	15.50	15.01	15.01	206,400	-0.54(-3.47%)
Apr 26, 2005	16.10	16.21	15.49	15.55	288,400	-0.59(-3.66%)
Apr 25, 2005	15.79	16.20	15.74	16.14	172,600	+0.47(+3.00%)
Apr 22, 2005	15.95	16.14	15.41	15.67	224,200	-0.28(-1.76%)
Apr 21, 2005	15.68	16.04	15.56	15.95	164,400	+0.40(+2.57%)
Apr 20, 2005	16.05	16.07	15.43	15.55	207,000	-0.50(-3.12%)
Apr 19, 2005	15.80	16.20	15.80	16.05	113,400	+0.38(+2.39%)
Apr 18, 2005	16.00	16.05	15.65	15.68	238,600	-0.35(-2.18%)
Apr 15, 2005	16.13	16.21	15.72	16.02	209,400	-0.10(-0.62%)
Apr 14, 2005	16.30	16.33	16.00	16.12	282,400	-0.18(-1.07%)
Apr 13, 2005	16.43	16.49	16.24	16.30	206,000	-0.14(-0.88%)
Apr 12, 2005	16.65	16.65	16.20	16.45	315,400	-0.20(-1.23%)
Apr 11, 2005	16.36	16.71	16.20	16.65	346,600	+0.30(+1.83%)
Apr 08, 2005	16.35	16.57	16.32	16.35	255,200	-0.05(-0.30%)
Apr 07, 2005	16.30	16.48	16.25	16.40	198,600	+0.14(+0.86%)
Apr 06, 2005	16.13	16.43	16.10	16.26	165,400	+0.14(+0.84%)
Apr 05, 2005	15.94	16.27	15.85	16.12	229,200	+0.20(+1.26%)
Apr 04, 2005	16.23	16.32	15.71	15.93	165,000	-0.31(-1.94%)

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.