Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	14.36	14.46	13.93	14.06	306,618	-0.25(-1.75%)
Jun 29, 2005	13.81	14.38	13.73	14.31	423,677	+0.50(+3.62%)
Jun 28, 2005	14.10	14.15	13.70	13.81	245,906	-0.34(-2.40%)
Jun 27, 2005	14.34	14.38	14.08	14.15	281,305	-0.15(-1.05%)
Jun 24, 2005	14.21	14.48	14.06	14.30	385,916	+0.14(+0.99%)
Jun 23, 2005	14.25	14.48	14.02	14.16	465,903	+0.07(+0.50%)
Jun 22, 2005	14.16	14.19	13.80	14.09	466,053	-0.16(-1.12%)
Jun 21, 2005	13.85	14.38	13.60	14.25	508,504	+0.41(+2.96%)
Jun 20, 2005	14.81	14.84	13.71	13.84	841,506	-0.84(-5.72%)
Jun 17, 2005	14.68	15.08	14.63	14.68	594,627	+0.06(+0.41%)
Jun 16, 2005	14.19	14.62	14.17	14.62	439,857	+0.73(+5.26%)
Jun 15, 2005	13.74	14.00	13.62	13.89	218,029	+0.15(+1.09%)
Jun 14, 2005	13.75	13.98	13.55	13.74	677,145	-0.06(-0.43%)
Jun 13, 2005	13.18	13.84	13.15	13.80	777,234	+0.61(+4.62%)
Jun 10, 2005	12.90	13.21	12.68	13.19	543,501	+0.33(+2.57%)
Jun 09, 2005	12.49	12.93	12.43	12.86	187,442	+0.30(+2.39%)
Jun 08, 2005	13.00	13.00	12.50	12.56	181,619	-0.33(-2.56%)
Jun 07, 2005	13.04	13.12	12.82	12.89	167,530	-0.15(-1.15%)
Jun 06, 2005	12.92	13.28	12.92	13.04	303,233	+0.14(+1.09%)
Jun 03, 2005	12.60	12.95	12.60	12.90	215,093	+0.28(+2.22%)
Jun 02, 2005	12.85	13.05	12.53	12.62	572,129	-0.12(-0.94%)
Jun 01, 2005	12.35	12.82	12.35	12.74	341,932	+0.25(+2.00%)
May 31, 2005	12.43	13.10	12.24	12.49	251,387	-0.14(-1.11%)
May 27, 2005	12.20	12.63	12.10	12.63	185,295	+0.62(+5.16%)
May 26, 2005	12.06	12.22	11.97	12.01	244,107	-0.25(-2.04%)
May 25, 2005	12.46	12.47	12.05	12.26	389,374	-0.14(-1.13%)
May 24, 2005	11.74	12.45	11.74	12.40	360,300	+0.72(+6.16%)
May 23, 2005	11.30	11.88	11.30	11.68	252,575	+0.38(+3.36%)
May 20, 2005	11.49	11.49	11.14	11.30	191,340	-0.19(-1.65%)
May 19, 2005	11.82	11.82	11.38	11.49	144,240	-0.24(-2.05%)
May 18, 2005	11.60	11.83	11.55	11.73	211,300	+0.16(+1.38%)
May 17, 2005	11.23	11.76	11.23	11.57	201,982	+0.26(+2.30%)
May 16, 2005	11.67	11.86	11.05	11.31	464,313	-0.45(-3.83%)
May 13, 2005	11.98	12.07	11.68	11.76	297,909	-0.23(-1.92%)
May 12, 2005	12.48	12.49	11.98	11.99	300,214	-0.60(-4.77%)
May 11, 2005	12.65	12.73	12.51	12.59	208,630	-0.19(-1.49%)
May 10, 2005	13.00	13.00	12.63	12.78	206,005	-0.28(-2.14%)
May 09, 2005	13.04	13.10	12.86	13.06	126,835	+0.02(+0.15%)
May 06, 2005	12.74	13.19	12.72	13.04	214,098	-0.21(-1.58%)
May 05, 2005	13.14	13.34	12.95	13.25	182,965	+0.11(+0.84%)
May 04, 2005	12.32	13.34	12.25	13.14	633,168	+0.83(+6.74%)
May 03, 2005	11.78	12.32	11.68	12.31	319,213	+0.47(+3.97%)
May 02, 2005	11.75	11.88	11.52	11.84	141,968	-0.04(-0.38%)
Apr 29, 2005	11.83	12.30	11.69	11.88	235,867	+0.08(+0.72%)
Apr 28, 2005	11.71	11.85	11.40	11.80	433,993	-0.27(-2.24%)
Apr 27, 2005	12.17	12.33	11.85	12.07	359,598	-0.16(-1.31%)
Apr 26, 2005	12.60	12.63	12.23	12.23	318,283	-0.09(-0.73%)
Apr 25, 2005	12.05	12.38	11.99	12.32	170,346	+0.17(+1.40%)
Apr 22, 2005	12.08	12.40	12.07	12.15	245,711	+0.07(+0.58%)
Apr 21, 2005	12.25	12.25	11.90	12.08	157,216	+0.14(+1.17%)
Apr 20, 2005	12.00	12.33	11.85	11.94	155,752	-0.08(-0.67%)
Apr 19, 2005	11.52	12.03	11.45	12.02	483,919	+0.56(+4.89%)
Apr 18, 2005	11.25	11.50	11.00	11.46	252,685	+0.43(+3.90%)
Apr 15, 2005	11.45	11.61	11.00	11.03	536,776	-0.37(-3.25%)
Apr 14, 2005	11.85	11.85	11.19	11.40	353,638	-0.65(-5.39%)
Apr 13, 2005	12.51	12.63	11.94	12.05	165,803	-0.40(-3.21%)
Apr 12, 2005	12.53	12.53	12.19	12.45	168,195	-0.19(-1.50%)
Apr 11, 2005	12.36	12.70	12.29	12.64	246,598	+0.34(+2.76%)
Apr 08, 2005	12.50	12.60	12.30	12.30	137,856	-0.31(-2.46%)
Apr 07, 2005	12.70	12.89	12.41	12.61	164,616	-0.04(-0.32%)
Apr 06, 2005	12.70	12.77	12.45	12.65	153,122	+0.12(+0.96%)
Apr 05, 2005	12.33	12.70	12.33	12.53	128,477	+0.18(+1.46%)
Apr 04, 2005	12.68	12.69	12.17	12.35	369,938	-0.45(-3.52%)

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.