Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.92	16.12	15.78	15.85	140,431	-0.20(-1.24%)
Jun 29, 2005	15.97	16.11	15.84	16.05	54,842	+0.01(+0.05%)
Jun 28, 2005	15.66	16.05	15.48	16.04	69,766	+0.39(+2.48%)
Jun 27, 2005	15.52	15.77	15.47	15.66	134,444	+0.14(+0.89%)
Jun 24, 2005	15.48	15.72	15.35	15.52	177,525	-0.04(-0.28%)
Jun 23, 2005	15.78	15.78	15.56	15.56	96,056	-0.34(-2.11%)
Jun 22, 2005	15.95	15.99	15.60	15.90	144,030	-0.01(-0.05%)
Jun 21, 2005	15.56	15.94	15.50	15.91	141,230	+0.33(+2.10%)
Jun 20, 2005	15.66	15.79	15.54	15.58	85,109	-0.31(-1.95%)
Jun 17, 2005	15.73	15.89	15.54	15.89	238,328	+0.20(+1.26%)
Jun 16, 2005	15.45	15.92	15.44	15.69	137,048	+0.12(+0.78%)
Jun 15, 2005	15.56	15.69	15.31	15.57	159,227	-0.07(-0.44%)
Jun 14, 2005	15.45	15.76	15.17	15.64	182,567	+0.10(+0.67%)
Jun 13, 2005	15.47	15.60	15.36	15.53	228,022	-0.08(-0.50%)
Jun 10, 2005	16.32	16.33	15.52	15.61	161,686	-0.41(-2.53%)
Jun 09, 2005	15.65	17.02	15.65	16.02	761,429	+1.16(+7.77%)
Jun 08, 2005	15.01	15.05	14.70	14.86	107,447	-0.02(-0.12%)
Jun 07, 2005	14.55	15.28	14.53	14.88	147,168	+0.22(+1.47%)
Jun 06, 2005	14.49	15.03	14.44	14.66	224,600	-0.03(-0.18%)
Jun 03, 2005	15.01	15.01	14.68	14.69	91,816	-0.20(-1.33%)
Jun 02, 2005	14.61	15.02	14.54	14.89	110,705	+0.11(+0.76%)
Jun 01, 2005	14.48	14.78	14.35	14.78	130,887	+0.58(+4.07%)
May 31, 2005	14.10	14.46	14.10	14.20	119,701	-0.03(-0.18%)
May 27, 2005	14.22	14.36	13.97	14.22	58,371	-0.14(-0.96%)
May 26, 2005	13.94	14.38	13.80	14.36	86,204	+0.34(+2.46%)
May 25, 2005	14.10	14.12	13.79	14.02	106,941	-0.28(-1.93%)
May 24, 2005	14.37	14.41	14.18	14.29	66,582	-0.06(-0.42%)
May 23, 2005	13.94	14.35	13.73	14.35	153,207	+0.41(+2.97%)
May 20, 2005	13.62	13.95	13.41	13.94	283,186	+0.15(+1.06%)
May 19, 2005	13.47	13.79	13.32	13.79	200,275	+0.41(+3.09%)
May 18, 2005	13.02	13.59	12.97	13.38	187,684	+0.42(+3.26%)
May 17, 2005	12.61	13.02	12.61	12.96	200,590	+0.09(+0.74%)
May 16, 2005	12.40	12.86	12.40	12.86	123,568	+0.09(+0.74%)
May 13, 2005	12.58	12.95	12.58	12.77	214,331	-0.09(-0.67%)
May 12, 2005	12.56	12.85	12.56	12.85	179,215	+0.16(+1.29%)
May 11, 2005	12.41	12.74	12.41	12.69	220,565	+0.19(+1.52%)
May 10, 2005	12.15	12.59	12.15	12.50	227,881	+0.16(+1.26%)
May 09, 2005	11.47	12.43	11.47	12.35	574,048	+0.28(+2.29%)
May 06, 2005	12.93	13.03	11.32	12.07	661,987	-0.80(-6.23%)
May 05, 2005	12.18	13.02	12.18	12.87	190,430	+0.59(+4.85%)
May 04, 2005	12.10	12.50	11.98	12.28	266,460	+0.27(+2.23%)
May 03, 2005	12.47	12.47	11.78	12.01	209,719	-0.37(-2.99%)
May 02, 2005	12.29	12.66	12.20	12.38	175,445	+0.13(+1.06%)
Apr 29, 2005	12.79	12.80	12.23	12.25	145,306	-0.40(-3.14%)
Apr 28, 2005	12.74	12.92	12.35	12.65	110,905	-0.04(-0.34%)
Apr 27, 2005	12.66	12.85	12.52	12.69	169,569	-0.10(-0.81%)
Apr 26, 2005	13.32	13.41	12.76	12.79	141,163	-0.66(-4.87%)
Apr 25, 2005	13.62	13.71	13.28	13.45	190,784	+0.16(+1.23%)
Apr 22, 2005	14.57	14.57	13.16	13.28	263,254	-1.22(-8.38%)
Apr 21, 2005	13.76	15.05	13.64	14.50	302,016	+1.08(+8.03%)
Apr 20, 2005	13.97	14.11	13.36	13.42	209,147	-0.46(-3.29%)
Apr 19, 2005	12.98	14.03	12.93	13.88	174,458	+0.89(+6.84%)
Apr 18, 2005	12.93	13.15	12.33	12.99	331,006	-0.11(-0.86%)
Apr 15, 2005	13.24	13.79	12.96	13.10	201,410	-0.30(-2.25%)
Apr 14, 2005	13.86	13.91	13.04	13.41	325,582	-0.18(-1.33%)
Apr 13, 2005	14.10	14.44	13.50	13.59	162,424	-0.56(-3.96%)
Apr 12, 2005	14.16	14.27	13.58	14.15	208,287	-0.12(-0.85%)
Apr 11, 2005	14.78	14.81	14.22	14.27	82,817	-0.53(-3.61%)
Apr 08, 2005	15.21	15.21	14.61	14.80	110,734	-0.29(-1.94%)
Apr 07, 2005	15.02	15.27	14.83	15.10	76,849	+0.06(+0.40%)
Apr 06, 2005	14.75	15.48	14.58	15.03	612,936	+0.44(+3.01%)
Apr 05, 2005	14.50	14.76	14.41	14.60	132,161	-0.05(-0.35%)
Apr 04, 2005	14.43	14.68	13.93	14.65	164,824	-0.12(-0.82%)

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.