Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.16	13.35	12.99	13.35	2,715	+0.44(+3.37%)
Jun 29, 2005	12.70	12.96	12.70	12.91	2,224	-0.16(-1.20%)
Jun 28, 2005	13.08	13.08	13.07	13.07	351	+0.23(+1.82%)
Jun 27, 2005	12.37	12.84	12.37	12.84	2,358	+0.27(+2.12%)
Jun 24, 2005	12.53	12.59	12.40	12.57	4,454	-0.19(-1.51%)
Jun 23, 2005	12.75	12.79	12.57	12.76	5,628	-0.01(-0.12%)
Jun 22, 2005	12.79	12.91	12.72	12.78	13,085	-0.16(-1.20%)
Jun 21, 2005	12.88	13.06	12.85	12.94	5,014	-0.14(-1.09%)
Jun 20, 2005	12.95	13.22	12.95	13.08	4,164	-0.02(-0.17%)
Jun 17, 2005	12.96	13.10	12.96	13.10	2,286	+0.02(+0.17%)
Jun 16, 2005	13.05	13.36	13.05	13.08	2,110	-0.17(-1.29%)
Jun 15, 2005	13.22	13.25	12.94	13.25	6,683	-0.10(-0.72%)
Jun 14, 2005	12.85	13.34	12.85	13.34	19,508	+0.32(+2.49%)
Jun 13, 2005	12.80	13.08	12.80	13.02	1,635	-0.04(-0.28%)
Jun 10, 2005	13.08	13.08	12.80	13.06	7,437	-0.02(-0.16%)
Jun 09, 2005	12.85	13.08	12.85	13.08	2,462	+0.04(+0.31%)
Jun 08, 2005	12.80	13.08	12.79	13.04	25,556	+0.04(+0.31%)
Jun 07, 2005	13.13	13.13	12.54	13.00	35,048	+0.14(+1.11%)
Jun 06, 2005	12.96	12.96	12.74	12.86	911	-0.14(-1.09%)
Jun 03, 2005	13.09	13.10	12.69	13.00	2,462	+0.01(+0.04%)
Jun 02, 2005	12.73	13.08	12.68	12.99	4,869	+0.06(+0.44%)
Jun 01, 2005	13.13	13.19	12.94	12.94	6,458	+0.09(+0.71%)
May 31, 2005	12.75	13.00	12.68	12.84	21,553	+0.11(+0.89%)
May 27, 2005	12.40	12.73	12.40	12.73	10,746	+0.16(+1.31%)
May 26, 2005	12.68	12.71	12.51	12.57	9,755	-0.14(-1.12%)
May 25, 2005	12.57	12.74	12.57	12.71	2,901	+0.16(+1.27%)
May 24, 2005	12.84	12.93	12.47	12.55	24,094	-0.18(-1.43%)
May 23, 2005	12.51	12.83	12.51	12.73	7,078	-0.06(-0.49%)
May 20, 2005	12.69	12.79	12.52	12.79	3,579	-0.13(-0.97%)
May 19, 2005	12.79	12.92	12.57	12.92	5,691	-0.15(-1.13%)
May 18, 2005	13.08	13.08	12.85	13.07	4,572	+0.03(+0.22%)
May 17, 2005	12.79	13.19	12.79	13.04	10,645	+0.31(+2.41%)
May 16, 2005	12.85	13.24	12.68	12.73	8,392	-0.26(-1.97%)
May 13, 2005	12.91	12.99	12.85	12.99	6,623	-0.09(-0.70%)
May 12, 2005	12.83	13.14	12.83	13.08	12,399	-0.02(-0.13%)
May 11, 2005	13.70	13.70	12.83	13.09	12,457	-0.61(-4.46%)
May 10, 2005	13.68	13.82	13.68	13.71	1,320	-0.14(-1.00%)
May 09, 2005	13.99	13.99	13.85	13.85	8,362	-0.20(-1.42%)
May 06, 2005	14.04	14.04	14.04	14.04	0	+0.00(+0.00%)
May 05, 2005	14.05	14.08	14.04	14.04	1,407	-0.11(-0.80%)
May 04, 2005	14.07	14.16	14.06	14.16	15,021	+0.09(+0.61%)
May 03, 2005	13.87	14.07	13.87	14.07	4,185	+0.12(+0.86%)
May 02, 2005	13.90	14.06	13.82	13.95	6,389	+0.02(+0.16%)
Apr 29, 2005	13.85	13.93	13.79	13.93	2,729	-0.01(-0.04%)
Apr 28, 2005	13.91	14.03	13.91	13.94	703	-0.03(-0.24%)
Apr 27, 2005	14.07	14.07	13.96	13.97	11,183	-0.06(-0.45%)
Apr 26, 2005	14.04	14.04	13.96	14.03	124,520	-0.01(-0.08%)
Apr 25, 2005	13.93	14.07	13.93	14.04	15,761	+0.11(+0.82%)
Apr 22, 2005	14.07	14.07	13.93	13.93	3,962	-0.11(-0.77%)
Apr 21, 2005	14.07	14.07	13.94	14.04	4,836	-0.01(-0.04%)
Apr 20, 2005	14.10	14.11	13.94	14.04	7,492	-0.17(-1.20%)
Apr 19, 2005	14.21	14.21	14.11	14.21	5,179	+0.03(+0.20%)
Apr 18, 2005	14.21	14.21	14.11	14.19	11,275	-0.03(-0.20%)
Apr 15, 2005	14.10	14.21	14.10	14.21	4,572	+0.06(+0.40%)
Apr 14, 2005	14.16	14.16	14.15	14.16	1,064	+0.03(+0.20%)
Apr 13, 2005	14.13	14.13	14.13	14.13	879	-0.01(-0.08%)
Apr 12, 2005	14.13	14.19	14.13	14.14	3,842	+0.01(+0.04%)
Apr 11, 2005	14.14	14.14	14.13	14.13	1,231	-0.03(-0.24%)
Apr 08, 2005	13.99	14.17	13.99	14.17	585	-0.05(-0.32%)
Apr 07, 2005	14.21	14.21	14.09	14.21	4,168	+0.09(+0.60%)
Apr 06, 2005	14.21	14.21	14.13	14.13	1,231	+0.00(+0.00%)
Apr 05, 2005	14.12	14.24	14.12	14.13	6,850	-0.05(-0.32%)
Apr 04, 2005	14.10	14.21	14.07	14.17	2,286	-0.03(-0.24%)

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.