Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	17.58	17.85	17.27	17.41	57,016	-0.08(-0.46%)
Jun 29, 2005	16.93	17.67	16.93	17.49	83,504	+0.26(+1.52%)
Jun 28, 2005	16.22	17.29	16.12	17.23	169,684	+1.16(+7.23%)
Jun 27, 2005	15.24	16.18	15.24	16.07	39,900	+0.56(+3.60%)
Jun 24, 2005	14.82	15.51	14.45	15.51	198,500	+0.60(+4.01%)
Jun 23, 2005	15.22	15.49	14.88	14.91	20,247	-0.55(-3.53%)
Jun 22, 2005	15.54	15.56	15.34	15.46	10,180	+0.04(+0.26%)
Jun 21, 2005	15.72	15.72	15.21	15.42	28,590	-0.31(-1.96%)
Jun 20, 2005	16.11	16.12	15.49	15.72	12,880	-0.35(-2.17%)
Jun 17, 2005	11.20	16.21	11.20	16.07	94,350	-0.11(-0.68%)
Jun 16, 2005	15.64	16.18	15.62	16.18	12,001	+0.41(+2.58%)
Jun 15, 2005	15.76	15.78	15.60	15.78	44,052	+0.02(+0.11%)
Jun 14, 2005	15.65	15.76	15.58	15.76	13,627	+0.00(+0.00%)
Jun 13, 2005	15.60	15.76	15.13	15.76	45,231	+0.16(+1.01%)
Jun 10, 2005	15.52	15.60	15.50	15.60	7,064	+0.09(+0.56%)
Jun 09, 2005	15.57	15.75	15.29	15.52	43,916	-0.17(-1.11%)
Jun 08, 2005	15.88	15.88	15.63	15.69	13,197	-0.04(-0.26%)
Jun 07, 2005	15.52	15.88	15.39	15.73	26,284	+0.31(+2.00%)
Jun 06, 2005	15.57	15.57	15.18	15.42	11,602	-0.16(-1.01%)
Jun 03, 2005	15.86	15.86	15.58	15.58	26,573	-0.25(-1.58%)
Jun 02, 2005	15.72	15.88	15.72	15.83	21,509	+0.11(+0.70%)
Jun 01, 2005	15.96	15.96	15.42	15.72	25,880	-0.24(-1.53%)
May 31, 2005	14.69	16.21	14.69	15.96	120,842	+1.20(+8.11%)
May 27, 2005	14.76	14.88	14.63	14.77	19,564	+0.04(+0.28%)
May 26, 2005	14.46	14.72	14.33	14.72	33,016	+0.26(+1.77%)
May 25, 2005	14.03	14.47	13.99	14.47	90,743	+0.08(+0.57%)
May 24, 2005	14.43	14.46	14.33	14.39	76,235	+0.12(+0.86%)
May 23, 2005	13.86	14.32	13.77	14.27	15,104	+0.34(+2.46%)
May 20, 2005	14.21	14.27	13.92	13.92	5,334	-0.32(-2.24%)
May 19, 2005	14.53	14.53	14.17	14.24	12,084	-0.23(-1.57%)
May 18, 2005	14.38	14.58	14.23	14.47	38,203	+0.10(+0.73%)
May 17, 2005	13.95	14.37	13.93	14.36	20,669	+0.44(+3.15%)
May 16, 2005	13.23	13.95	13.23	13.93	18,752	+0.71(+5.34%)
May 13, 2005	13.32	13.55	13.22	13.22	43,519	-0.03(-0.22%)
May 12, 2005	13.12	13.35	13.12	13.25	30,471	+0.13(+1.02%)
May 11, 2005	13.28	13.38	13.09	13.12	33,030	-0.19(-1.40%)
May 10, 2005	13.51	13.51	13.22	13.30	11,373	-0.38(-2.80%)
May 09, 2005	13.62	13.78	13.53	13.68	23,390	-0.03(-0.25%)
May 06, 2005	14.02	14.13	13.46	13.72	20,223	+0.02(+0.13%)
May 05, 2005	14.34	14.34	13.35	13.70	38,838	-0.63(-4.38%)
May 04, 2005	14.37	14.37	14.06	14.33	15,207	+0.35(+2.49%)
May 03, 2005	14.22	14.33	13.98	13.98	6,515	-0.35(-2.47%)
May 02, 2005	14.48	14.59	13.95	14.34	32,165	+0.77(+5.67%)
Apr 29, 2005	13.42	13.57	13.39	13.57	14,971	+0.28(+2.10%)
Apr 28, 2005	13.20	13.47	13.17	13.29	29,649	-0.13(-0.95%)
Apr 27, 2005	14.04	14.10	13.37	13.42	168,377	-0.74(-5.25%)
Apr 26, 2005	14.59	14.77	14.11	14.16	20,880	-0.62(-4.22%)
Apr 25, 2005	14.74	14.94	14.43	14.78	9,501	+0.18(+1.21%)
Apr 22, 2005	15.09	15.09	14.22	14.61	25,069	-0.42(-2.82%)
Apr 21, 2005	14.69	15.03	14.50	15.03	7,731	+0.65(+4.55%)
Apr 20, 2005	14.95	15.02	14.38	14.38	13,244	-0.86(-5.62%)
Apr 19, 2005	14.90	15.23	14.90	15.23	12,248	+0.24(+1.63%)
Apr 18, 2005	14.47	15.10	14.35	14.99	9,940	+0.65(+4.57%)
Apr 15, 2005	14.66	14.66	14.00	14.33	66,089	-0.04(-0.27%)
Apr 14, 2005	15.23	15.23	14.25	14.37	61,678	-0.99(-6.45%)
Apr 13, 2005	15.53	15.55	15.26	15.36	99,073	-0.11(-0.73%)
Apr 12, 2005	15.17	15.50	15.07	15.48	82,499	+0.25(+1.63%)
Apr 11, 2005	15.17	15.23	15.16	15.23	28,539	-0.03(-0.23%)
Apr 08, 2005	15.15	15.28	15.11	15.26	50,374	+0.08(+0.54%)
Apr 07, 2005	14.97	15.27	14.94	15.18	4,078	+0.15(+0.98%)
Apr 06, 2005	14.91	15.10	14.74	15.03	9,992	+0.22(+1.46%)
Apr 05, 2005	14.47	14.82	14.47	14.82	37,204	+0.28(+1.89%)
Apr 04, 2005	14.91	15.01	14.38	14.54	45,627	-0.38(-2.52%)

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.