Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.66	15.91	15.60	15.79	500,718	+0.05(+0.34%)
Jun 29, 2005	15.84	16.02	15.61	15.74	538,595	-0.09(-0.56%)
Jun 28, 2005	15.40	15.84	15.37	15.83	551,520	+0.52(+3.37%)
Jun 27, 2005	15.08	15.31	14.95	15.31	477,677	+0.11(+0.70%)
Jun 24, 2005	15.08	15.29	14.89	15.21	699,881	+0.08(+0.53%)
Jun 23, 2005	15.20	15.23	15.04	15.13	656,834	-0.08(-0.53%)
Jun 22, 2005	15.21	15.29	15.05	15.21	437,215	-0.06(-0.41%)
Jun 21, 2005	15.43	15.44	15.13	15.27	181,292	-0.13(-0.87%)
Jun 20, 2005	15.39	15.41	15.26	15.40	878,701	+0.00(+0.00%)
Jun 17, 2005	15.35	15.45	15.29	15.40	1,160,250	+0.09(+0.58%)
Jun 16, 2005	15.13	15.37	15.09	15.31	629,297	+0.17(+1.12%)
Jun 15, 2005	15.27	15.30	15.04	15.14	456,884	-0.10(-0.64%)
Jun 14, 2005	15.70	15.70	15.18	15.24	445,644	-0.42(-2.67%)
Jun 13, 2005	15.46	15.77	15.42	15.66	404,620	+0.09(+0.57%)
Jun 10, 2005	15.48	15.83	15.35	15.57	819,357	+0.12(+0.81%)
Jun 09, 2005	15.57	15.68	15.40	15.45	556,128	-0.12(-0.80%)
Jun 08, 2005	15.84	16.36	15.38	15.57	982,441	+0.52(+3.43%)
Jun 07, 2005	15.63	15.69	15.02	15.05	574,449	-0.50(-3.20%)
Jun 06, 2005	14.90	15.79	14.70	15.55	895,785	+1.33(+9.39%)
Jun 03, 2005	14.39	14.48	14.19	14.22	249,965	-0.25(-1.72%)
Jun 02, 2005	14.36	14.58	14.24	14.47	302,791	-0.04(-0.25%)
Jun 01, 2005	14.10	14.50	14.03	14.50	361,798	+0.39(+2.77%)
May 31, 2005	14.30	14.39	14.01	14.11	230,858	-0.22(-1.55%)
May 27, 2005	14.24	14.40	14.17	14.33	315,941	+0.14(+1.00%)
May 26, 2005	14.19	14.24	14.11	14.19	215,235	+0.14(+1.01%)
May 25, 2005	14.19	14.19	13.92	14.05	296,047	-0.19(-1.31%)
May 24, 2005	14.24	14.24	14.07	14.24	172,863	+0.04(+0.31%)
May 23, 2005	13.98	14.24	13.98	14.19	160,724	+0.18(+1.27%)
May 20, 2005	13.97	14.09	13.70	14.01	271,770	+0.04(+0.25%)
May 19, 2005	13.98	14.03	13.85	13.98	261,654	-0.01(-0.06%)
May 18, 2005	13.61	14.08	13.54	13.99	558,264	+0.42(+3.08%)
May 17, 2005	13.49	13.57	13.40	13.57	319,425	+0.09(+0.66%)
May 16, 2005	13.35	13.61	13.35	13.48	311,558	+0.09(+0.66%)
May 13, 2005	13.53	13.61	13.37	13.39	1,228,136	-0.14(-1.05%)
May 12, 2005	13.55	13.68	13.51	13.53	432,719	-0.04(-0.26%)
May 11, 2005	13.40	13.68	13.40	13.57	339,319	+0.09(+0.66%)
May 10, 2005	13.52	13.70	13.44	13.48	407,992	-0.08(-0.59%)
May 09, 2005	13.40	13.57	13.31	13.56	340,893	+0.34(+2.55%)
May 06, 2005	12.92	13.38	12.92	13.22	705,276	+0.45(+3.56%)
May 05, 2005	13.21	13.22	12.50	12.77	267,162	-0.51(-3.82%)
May 04, 2005	12.92	13.33	12.88	13.27	308,523	+0.35(+2.68%)
May 03, 2005	12.92	13.23	12.87	12.93	405,520	+0.04(+0.28%)
May 02, 2005	12.81	13.03	12.81	12.89	272,444	+0.08(+0.63%)
Apr 29, 2005	12.77	12.95	12.55	12.81	439,575	+0.11(+0.84%)
Apr 28, 2005	13.57	13.57	12.38	12.71	839,026	-1.04(-7.57%)
Apr 27, 2005	13.92	14.05	13.70	13.75	324,708	-0.31(-2.22%)
Apr 26, 2005	14.23	14.54	14.06	14.06	394,280	-0.29(-2.05%)
Apr 25, 2005	14.10	14.54	14.10	14.35	402,934	+0.36(+2.61%)
Apr 22, 2005	13.95	14.16	13.72	13.99	472,170	-0.09(-0.63%)
Apr 21, 2005	13.77	14.08	13.72	14.08	543,428	+0.44(+3.20%)
Apr 20, 2005	14.16	14.31	13.55	13.64	570,065	-0.53(-3.71%)
Apr 19, 2005	14.15	14.23	13.90	14.16	553,768	-0.14(-0.99%)
Apr 18, 2005	14.50	14.64	14.24	14.31	342,691	-0.20(-1.41%)
Apr 15, 2005	14.64	14.81	14.40	14.51	587,711	-0.12(-0.79%)
Apr 14, 2005	14.86	15.07	14.63	14.63	503,640	-0.12(-0.78%)
Apr 13, 2005	15.08	15.28	14.66	14.74	686,057	-0.24(-1.60%)
Apr 12, 2005	15.70	15.70	14.86	14.98	1,137,209	-0.77(-4.91%)
Apr 11, 2005	16.15	16.19	15.75	15.76	485,657	-0.20(-1.23%)
Apr 08, 2005	16.09	16.09	15.85	15.95	358,651	-0.10(-0.61%)
Apr 07, 2005	16.22	16.22	15.91	16.05	572,650	+0.03(+0.17%)
Apr 06, 2005	15.90	16.10	15.61	16.02	867,124	+0.21(+1.35%)
Apr 05, 2005	16.10	16.24	15.76	15.81	659,644	-0.20(-1.28%)
Apr 04, 2005	16.59	16.59	15.71	16.02	611,202	-0.52(-3.17%)

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.