Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.86	14.11	13.75	13.97	1,494,296	+0.16(+1.19%)
Jun 29, 2005	13.83	14.06	13.77	13.80	2,193,342	-0.02(-0.17%)
Jun 28, 2005	13.77	13.83	13.67	13.83	1,281,881	+0.14(+1.03%)
Jun 27, 2005	14.09	14.09	13.65	13.69	3,166,348	-0.44(-3.11%)
Jun 24, 2005	14.20	14.22	14.05	14.13	1,652,683	-0.08(-0.55%)
Jun 23, 2005	14.29	14.32	14.13	14.20	943,061	-0.09(-0.60%)
Jun 22, 2005	14.28	14.36	14.26	14.29	787,350	+0.05(+0.39%)
Jun 21, 2005	14.43	14.43	14.19	14.24	1,607,448	-0.21(-1.47%)
Jun 20, 2005	14.54	14.66	14.41	14.45	1,213,837	-0.19(-1.29%)
Jun 17, 2005	14.78	14.79	14.61	14.64	10,560,356	-0.11(-0.75%)
Jun 16, 2005	14.73	14.82	14.71	14.75	1,088,707	+0.01(+0.05%)
Jun 15, 2005	14.64	14.76	14.60	14.74	1,744,173	+0.10(+0.70%)
Jun 14, 2005	14.50	14.66	14.49	14.64	904,707	+0.10(+0.70%)
Jun 13, 2005	14.36	14.56	14.27	14.53	1,425,997	+0.12(+0.82%)
Jun 10, 2005	14.55	14.64	14.40	14.42	1,310,296	-0.09(-0.60%)
Jun 09, 2005	14.39	14.53	14.32	14.50	1,092,147	+0.12(+0.82%)
Jun 08, 2005	14.52	14.57	14.35	14.39	1,135,471	-0.09(-0.65%)
Jun 07, 2005	14.48	14.56	14.40	14.48	1,195,360	+0.01(+0.05%)
Jun 06, 2005	14.49	14.54	14.37	14.47	1,366,235	-0.05(-0.32%)
Jun 03, 2005	14.65	14.73	14.50	14.52	818,951	-0.11(-0.75%)
Jun 02, 2005	14.56	14.64	14.52	14.63	1,563,869	+0.06(+0.43%)
Jun 01, 2005	14.49	14.66	14.41	14.57	899,228	+0.08(+0.54%)
May 31, 2005	14.72	14.72	14.42	14.49	1,416,313	-0.29(-1.97%)
May 27, 2005	14.74	14.86	14.64	14.78	618,768	-0.02(-0.16%)
May 26, 2005	14.75	14.81	14.69	14.80	850,297	+0.09(+0.59%)
May 25, 2005	14.83	14.86	14.66	14.71	1,124,003	-0.20(-1.32%)
May 24, 2005	14.89	14.93	14.82	14.91	1,313,099	+0.04(+0.26%)
May 23, 2005	14.96	15.03	14.79	14.87	1,361,775	-0.10(-0.68%)
May 20, 2005	14.87	15.03	14.87	14.97	1,252,573	+0.06(+0.42%)
May 19, 2005	15.08	15.11	14.85	14.91	2,307,641	-0.02(-0.11%)
May 18, 2005	14.86	14.99	14.80	14.93	2,043,109	+0.13(+0.90%)
May 17, 2005	14.60	14.82	14.56	14.79	985,876	+0.08(+0.53%)
May 16, 2005	14.52	14.72	14.52	14.71	1,093,039	+0.13(+0.86%)
May 13, 2005	14.60	14.71	14.53	14.59	2,182,638	-0.03(-0.21%)
May 12, 2005	14.48	14.69	14.44	14.62	1,979,652	+0.16(+1.14%)
May 11, 2005	14.25	14.51	14.23	14.46	1,615,093	+0.17(+1.21%)
May 10, 2005	14.09	14.29	14.02	14.28	1,289,016	+0.16(+1.11%)
May 09, 2005	14.20	14.24	14.04	14.13	1,334,252	-0.13(-0.88%)
May 06, 2005	14.24	14.39	14.18	14.25	1,276,402	+0.03(+0.22%)
May 05, 2005	14.07	14.38	13.96	14.22	1,649,880	+0.08(+0.56%)
May 04, 2005	13.89	14.33	13.79	14.14	2,405,629	+0.24(+1.75%)
May 03, 2005	13.66	13.96	13.55	13.90	2,399,513	+0.24(+1.72%)
May 02, 2005	13.73	14.09	13.52	13.66	5,455,003	+0.41(+3.08%)
Apr 29, 2005	13.30	13.34	12.79	13.26	2,151,419	+0.12(+0.90%)
Apr 28, 2005	12.98	13.14	12.89	13.14	1,726,971	+0.16(+1.21%)
Apr 27, 2005	12.53	13.02	12.48	12.98	1,448,296	+0.46(+3.63%)
Apr 26, 2005	12.79	12.87	12.52	12.53	1,471,997	-0.26(-2.03%)
Apr 25, 2005	12.62	12.81	12.61	12.78	1,545,520	+0.19(+1.49%)
Apr 22, 2005	12.82	13.01	12.56	12.60	1,819,990	-0.22(-1.71%)
Apr 21, 2005	12.66	12.89	12.57	12.82	877,183	+0.28(+2.25%)
Apr 20, 2005	12.85	12.85	12.53	12.53	1,176,756	-0.34(-2.62%)
Apr 19, 2005	12.96	13.08	12.81	12.87	1,207,975	-0.02(-0.18%)
Apr 18, 2005	13.06	13.18	12.81	12.89	1,693,841	-0.27(-2.03%)
Apr 15, 2005	13.14	13.35	13.12	13.16	2,016,478	-0.02(-0.18%)
Apr 14, 2005	13.15	13.38	13.11	13.18	1,658,800	+0.04(+0.30%)
Apr 13, 2005	13.07	13.18	13.00	13.15	915,920	+0.02(+0.12%)
Apr 12, 2005	12.96	13.22	12.88	13.13	1,128,590	+0.11(+0.84%)
Apr 11, 2005	13.18	13.24	12.96	13.02	1,359,737	-0.14(-1.07%)
Apr 08, 2005	13.15	13.28	13.15	13.16	1,257,415	+0.01(+0.06%)
Apr 07, 2005	12.95	13.16	12.95	13.15	1,782,783	+0.16(+1.27%)
Apr 06, 2005	12.89	13.03	12.85	12.99	1,138,402	+0.10(+0.79%)
Apr 05, 2005	12.87	12.94	12.75	12.89	1,520,545	-0.02(-0.18%)
Apr 04, 2005	12.91	12.96	12.76	12.91	1,476,457	-0.06(-0.48%)

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.