Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	12.77	12.80	12.30	12.31	336,731	-0.49(-3.83%)
Jun 29, 2005	13.13	13.17	12.62	12.80	157,220	-0.29(-2.19%)
Jun 28, 2005	12.79	13.28	12.79	13.08	313,703	+0.39(+3.06%)
Jun 27, 2005	13.02	13.25	12.63	12.69	295,466	-0.41(-3.11%)
Jun 24, 2005	13.34	13.45	13.08	13.10	217,361	-0.34(-2.54%)
Jun 23, 2005	13.41	13.66	13.25	13.44	242,158	-0.24(-1.76%)
Jun 22, 2005	13.93	14.04	13.64	13.68	243,424	-0.23(-1.66%)
Jun 21, 2005	14.15	14.19	13.87	13.91	239,311	-0.30(-2.15%)
Jun 20, 2005	14.64	14.64	14.11	14.22	487,694	-0.55(-3.76%)
Jun 17, 2005	15.25	15.39	14.64	14.77	156,536	-0.25(-1.66%)
Jun 16, 2005	14.79	15.25	14.66	15.02	302,475	+0.23(+1.56%)
Jun 15, 2005	14.38	14.91	14.35	14.79	270,030	+0.52(+3.63%)
Jun 14, 2005	14.24	14.33	13.88	14.27	101,151	+0.25(+1.78%)
Jun 13, 2005	13.97	14.21	13.78	14.02	87,245	+0.00(+0.00%)
Jun 10, 2005	13.66	14.05	13.63	14.02	217,861	+0.36(+2.63%)
Jun 09, 2005	13.67	13.90	13.63	13.67	96,432	-0.06(-0.46%)
Jun 08, 2005	13.91	14.17	13.67	13.73	128,986	-0.17(-1.20%)
Jun 07, 2005	13.87	14.24	13.66	13.90	167,312	-0.06(-0.40%)
Jun 06, 2005	14.24	14.46	13.85	13.95	225,969	-0.23(-1.63%)
Jun 03, 2005	14.71	15.13	14.10	14.18	237,659	-0.51(-3.46%)
Jun 02, 2005	14.42	15.01	14.22	14.69	185,615	+0.30(+2.12%)
Jun 01, 2005	14.57	14.76	14.23	14.39	143,304	-0.13(-0.89%)
May 31, 2005	14.49	14.85	14.35	14.51	172,196	-0.18(-1.20%)
May 27, 2005	14.91	15.72	14.61	14.69	453,223	+0.36(+2.52%)
May 26, 2005	14.27	14.56	14.07	14.33	191,886	+0.06(+0.45%)
May 25, 2005	14.54	14.60	14.05	14.27	339,178	-0.35(-2.40%)
May 24, 2005	14.79	15.09	14.43	14.62	246,399	-0.33(-2.23%)
May 23, 2005	14.79	15.18	14.56	14.95	391,710	+0.18(+1.19%)
May 20, 2005	15.61	15.67	14.67	14.77	448,556	-0.34(-2.26%)
May 19, 2005	15.71	15.91	14.83	15.12	915,978	-0.59(-3.77%)
May 18, 2005	12.79	16.72	12.72	15.71	3,350,944	+3.10(+24.56%)
May 17, 2005	12.25	12.85	12.25	12.61	215,441	+0.30(+2.40%)
May 16, 2005	12.61	12.71	12.27	12.31	256,359	-0.25(-1.99%)
May 13, 2005	12.94	13.08	12.34	12.56	348,844	-0.31(-2.37%)
May 12, 2005	13.64	13.64	12.81	12.87	438,757	-0.61(-4.53%)
May 11, 2005	13.49	13.87	13.27	13.48	371,063	-0.13(-0.95%)
May 10, 2005	13.92	14.16	13.54	13.61	389,424	-0.91(-6.24%)
May 09, 2005	14.57	14.88	14.34	14.51	128,120	-0.29(-1.94%)
May 06, 2005	14.33	14.84	14.33	14.80	197,333	+0.53(+3.69%)
May 05, 2005	14.64	14.93	14.02	14.27	349,986	-0.37(-2.53%)
May 04, 2005	13.14	15.34	13.14	14.64	623,367	+1.46(+11.08%)
May 03, 2005	13.24	13.55	13.08	13.18	254,018	-0.12(-0.90%)
May 02, 2005	13.41	13.56	13.01	13.30	324,181	-0.22(-1.64%)
Apr 29, 2005	13.62	13.87	13.41	13.53	387,137	-0.07(-0.54%)
Apr 28, 2005	14.59	14.71	13.60	13.60	765,949	-1.06(-7.25%)
Apr 27, 2005	15.15	15.31	14.64	14.66	644,336	-0.79(-5.09%)
Apr 26, 2005	15.14	15.53	15.14	15.45	644,242	+0.29(+1.89%)
Apr 25, 2005	14.70	15.16	14.52	15.16	317,781	+0.49(+3.33%)
Apr 22, 2005	14.70	14.92	13.99	14.67	289,050	-0.12(-0.81%)
Apr 21, 2005	15.00	15.40	14.23	14.79	447,370	-0.10(-0.68%)
Apr 20, 2005	15.15	15.34	14.84	14.89	271,890	-0.13(-0.86%)
Apr 19, 2005	14.23	15.19	14.15	15.02	462,868	+0.67(+4.64%)
Apr 18, 2005	14.03	14.77	13.90	14.36	367,324	-0.02(-0.13%)
Apr 15, 2005	14.10	14.64	13.90	14.38	598,873	+0.18(+1.30%)
Apr 14, 2005	14.94	15.00	14.10	14.19	562,671	-0.76(-5.07%)
Apr 13, 2005	15.22	15.35	14.71	14.95	332,450	-0.35(-2.30%)
Apr 12, 2005	15.73	15.90	14.84	15.30	718,581	-0.39(-2.47%)
Apr 11, 2005	16.42	16.42	15.60	15.69	301,494	-0.73(-4.45%)
Apr 08, 2005	16.58	16.62	16.21	16.42	360,569	-0.21(-1.28%)
Apr 07, 2005	16.43	16.67	16.23	16.63	252,052	+0.34(+2.10%)
Apr 06, 2005	16.09	16.48	15.96	16.29	281,147	-0.18(-1.07%)
Apr 05, 2005	16.64	16.65	16.10	16.47	398,400	+0.31(+1.95%)
Apr 04, 2005	16.51	16.52	15.95	16.15	327,129	-0.44(-2.67%)

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.