Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.15	15.38	15.08	15.16	492,915	-0.01(-0.08%)
Jun 29, 2005	15.06	15.24	14.86	15.17	1,023,129	-0.00(-0.03%)
Jun 28, 2005	15.62	15.62	14.93	15.18	1,290,833	-0.44(-2.85%)
Jun 27, 2005	15.40	15.73	15.39	15.62	999,994	+0.39(+2.57%)
Jun 24, 2005	15.28	15.39	15.21	15.23	387,155	+0.00(+0.00%)
Jun 23, 2005	15.14	15.46	15.04	15.23	735,595	+0.17(+1.12%)
Jun 22, 2005	14.76	15.31	14.76	15.06	984,886	+0.30(+2.01%)
Jun 21, 2005	15.48	15.49	14.70	14.76	1,582,616	-0.72(-4.65%)
Jun 20, 2005	15.11	15.58	15.11	15.48	903,205	+0.42(+2.81%)
Jun 17, 2005	14.95	15.11	14.94	15.06	640,223	+0.16(+1.07%)
Jun 16, 2005	14.91	15.03	14.88	14.90	559,487	-0.01(-0.06%)
Jun 15, 2005	14.83	14.97	14.77	14.91	737,012	+0.09(+0.63%)
Jun 14, 2005	14.78	14.83	14.72	14.82	331,443	+0.01(+0.07%)
Jun 13, 2005	14.73	14.82	14.56	14.80	398,487	+0.13(+0.87%)
Jun 10, 2005	14.72	14.79	14.52	14.68	442,868	-0.04(-0.26%)
Jun 09, 2005	14.53	14.72	14.51	14.72	560,431	+0.23(+1.56%)
Jun 08, 2005	14.45	14.77	14.30	14.49	1,253,062	-0.01(-0.07%)
Jun 07, 2005	14.37	14.54	14.27	14.50	964,112	+0.13(+0.91%)
Jun 06, 2005	14.32	14.40	14.08	14.37	743,150	+0.16(+1.10%)
Jun 03, 2005	14.01	14.24	14.01	14.21	762,035	+0.24(+1.71%)
Jun 02, 2005	14.14	14.14	13.80	13.97	599,147	-0.01(-0.08%)
Jun 01, 2005	13.73	14.02	13.73	13.98	775,727	+0.28(+2.06%)
May 31, 2005	13.77	13.77	13.41	13.70	770,534	-0.14(-1.01%)
May 27, 2005	13.58	13.87	13.58	13.84	711,044	+0.31(+2.28%)
May 26, 2005	13.59	13.68	13.45	13.53	665,718	-0.05(-0.40%)
May 25, 2005	13.19	13.66	13.08	13.59	1,041,543	+0.41(+3.13%)
May 24, 2005	12.90	13.22	12.90	13.17	529,270	+0.23(+1.80%)
May 23, 2005	12.72	13.03	12.71	12.94	624,170	+0.17(+1.33%)
May 20, 2005	12.91	13.04	12.69	12.77	462,226	-0.13(-1.03%)
May 19, 2005	12.66	13.03	12.50	12.90	1,001,883	+0.24(+1.89%)
May 18, 2005	12.88	13.10	12.60	12.67	1,324,827	-0.19(-1.48%)
May 17, 2005	12.49	12.90	12.33	12.86	1,330,493	+0.37(+2.97%)
May 16, 2005	12.64	12.67	12.06	12.49	2,660,987	-0.46(-3.52%)
May 13, 2005	12.99	13.11	12.81	12.94	948,531	-0.09(-0.68%)
May 12, 2005	13.57	13.60	12.96	13.03	1,224,261	-0.51(-3.80%)
May 11, 2005	13.75	13.81	13.48	13.54	1,223,789	-0.18(-1.31%)
May 10, 2005	13.97	14.04	13.70	13.72	740,317	-0.22(-1.59%)
May 09, 2005	13.83	13.98	13.72	13.95	793,197	+0.21(+1.54%)
May 06, 2005	13.65	13.86	13.65	13.74	692,158	+0.13(+0.98%)
May 05, 2005	13.33	13.71	13.33	13.60	981,581	+0.32(+2.42%)
May 04, 2005	13.08	13.40	12.95	13.28	1,105,754	+0.19(+1.49%)
May 03, 2005	13.45	13.45	13.02	13.09	884,320	-0.39(-2.86%)
May 02, 2005	12.86	13.47	12.81	13.47	1,109,059	+0.58(+4.52%)
Apr 29, 2005	13.30	13.34	12.87	12.89	1,013,214	-0.36(-2.69%)
Apr 28, 2005	13.05	13.27	12.99	13.24	1,252,118	-0.06(-0.43%)
Apr 27, 2005	13.79	13.80	13.26	13.30	1,331,437	-0.52(-3.77%)
Apr 26, 2005	13.97	14.13	13.75	13.82	797,918	-0.14(-1.03%)
Apr 25, 2005	13.87	14.12	13.87	13.97	1,412,646	+0.26(+1.90%)
Apr 22, 2005	13.47	13.80	13.41	13.71	1,493,382	+0.35(+2.63%)
Apr 21, 2005	13.03	13.39	12.92	13.35	1,188,851	+0.31(+2.35%)
Apr 20, 2005	13.48	13.64	13.05	13.05	2,148,242	-0.22(-1.66%)
Apr 19, 2005	12.50	13.30	12.50	13.27	2,670,902	+0.99(+8.07%)
Apr 18, 2005	12.86	12.86	11.96	12.28	5,191,191	-0.71(-5.45%)
Apr 15, 2005	13.81	13.82	12.89	12.98	3,200,644	-0.94(-6.77%)
Apr 14, 2005	13.43	13.95	13.43	13.93	1,948,998	+0.52(+3.85%)
Apr 13, 2005	13.98	14.24	13.26	13.41	5,523,578	-1.37(-9.30%)
Apr 12, 2005	15.37	15.44	14.66	14.78	1,642,106	-0.93(-5.93%)
Apr 11, 2005	15.53	15.72	15.38	15.72	1,136,443	+0.13(+0.83%)
Apr 08, 2005	15.42	15.62	15.36	15.59	869,211	-0.00(-0.03%)
Apr 07, 2005	15.94	16.05	15.57	15.59	1,159,106	-0.09(-0.59%)
Apr 06, 2005	15.63	15.74	15.14	15.68	1,386,678	+0.01(+0.05%)
Apr 05, 2005	15.78	15.78	15.59	15.68	940,505	-0.08(-0.52%)
Apr 04, 2005	15.46	15.89	15.46	15.76	1,628,414	+0.40(+2.63%)

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.