Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.02	15.31	14.94	15.10	401,372	+0.09(+0.58%)
Jun 29, 2005	15.12	15.28	14.94	15.02	825,730	-0.02(-0.16%)
Jun 28, 2005	14.86	15.16	14.75	15.04	349,861	+0.29(+2.00%)
Jun 27, 2005	14.85	14.85	14.48	14.75	712,600	-0.10(-0.70%)
Jun 24, 2005	14.87	14.91	14.47	14.85	885,661	-0.02(-0.16%)
Jun 23, 2005	15.10	15.12	14.86	14.87	271,128	-0.25(-1.63%)
Jun 22, 2005	15.07	15.19	14.99	15.12	399,580	+0.19(+1.28%)
Jun 21, 2005	15.05	15.06	14.82	14.93	485,440	-0.10(-0.69%)
Jun 20, 2005	15.25	15.31	14.99	15.03	675,360	-0.24(-1.56%)
Jun 17, 2005	15.26	15.46	15.14	15.27	947,054	+0.05(+0.31%)
Jun 16, 2005	14.96	15.22	14.90	15.22	476,067	+0.26(+1.76%)
Jun 15, 2005	15.14	15.21	14.76	14.96	544,124	-0.12(-0.79%)
Jun 14, 2005	15.10	15.14	14.94	15.08	519,101	-0.02(-0.16%)
Jun 13, 2005	15.14	15.18	14.98	15.10	465,579	-0.08(-0.52%)
Jun 10, 2005	15.66	15.66	15.18	15.18	615,862	-0.44(-2.80%)
Jun 09, 2005	15.36	15.72	15.29	15.62	378,398	+0.29(+1.87%)
Jun 08, 2005	15.41	15.48	15.24	15.33	462,318	-0.12(-0.77%)
Jun 07, 2005	15.48	15.54	15.37	15.45	372,564	+0.02(+0.10%)
Jun 06, 2005	15.29	15.48	15.27	15.44	479,645	+0.14(+0.88%)
Jun 03, 2005	15.46	15.49	15.28	15.30	346,227	-0.21(-1.38%)
Jun 02, 2005	15.38	15.57	15.27	15.52	509,601	+0.18(+1.14%)
Jun 01, 2005	15.10	15.39	15.08	15.34	514,206	+0.21(+1.37%)
May 31, 2005	14.70	15.31	14.70	15.14	837,234	-0.09(-0.57%)
May 27, 2005	15.19	15.26	14.96	15.22	557,789	+0.10(+0.63%)
May 26, 2005	14.53	15.24	14.52	15.13	1,075,127	+0.56(+3.82%)
May 25, 2005	14.97	14.98	14.53	14.57	531,957	-0.44(-2.92%)
May 24, 2005	15.01	15.12	14.86	15.01	379,135	+0.02(+0.11%)
May 23, 2005	14.86	15.15	14.86	14.99	636,019	+0.01(+0.05%)
May 20, 2005	15.02	15.02	14.72	14.98	264,163	+0.01(+0.05%)
May 19, 2005	14.98	15.04	14.66	14.98	798,487	-0.09(-0.58%)
May 18, 2005	14.51	15.08	14.44	15.06	2,881,281	+0.50(+3.44%)
May 17, 2005	14.13	14.60	14.13	14.56	851,271	+0.35(+2.46%)
May 16, 2005	14.02	14.32	13.93	14.21	735,984	+0.28(+2.00%)
May 13, 2005	14.01	14.16	13.85	13.93	488,767	-0.14(-0.96%)
May 12, 2005	14.16	14.24	13.92	14.07	529,159	-0.11(-0.79%)
May 11, 2005	14.16	14.30	13.91	14.18	493,767	+0.00(+0.00%)
May 10, 2005	14.29	14.42	14.18	14.18	488,815	-0.21(-1.49%)
May 09, 2005	14.26	14.40	14.05	14.40	542,545	+0.10(+0.72%)
May 06, 2005	14.25	14.36	14.20	14.29	496,137	-0.02(-0.17%)
May 05, 2005	14.09	14.40	14.01	14.32	896,694	+0.21(+1.52%)
May 04, 2005	14.00	14.16	13.89	14.10	506,531	+0.07(+0.51%)
May 03, 2005	13.81	14.16	13.76	14.03	547,598	+0.15(+1.09%)
May 02, 2005	13.66	13.88	13.65	13.88	657,013	+0.20(+1.45%)
Apr 29, 2005	13.49	13.86	13.48	13.68	936,576	+0.11(+0.82%)
Apr 28, 2005	13.75	13.93	13.47	13.57	1,124,994	-0.28(-2.01%)
Apr 27, 2005	13.13	14.20	13.05	13.85	1,474,743	+1.21(+9.57%)
Apr 26, 2005	12.83	12.98	12.62	12.64	677,905	-0.34(-2.64%)
Apr 25, 2005	12.77	12.98	12.66	12.98	299,631	+0.25(+2.00%)
Apr 22, 2005	12.99	13.07	12.57	12.72	1,018,689	-0.33(-2.56%)
Apr 21, 2005	12.69	13.20	12.64	13.06	462,690	+0.43(+3.40%)
Apr 20, 2005	12.65	12.76	12.53	12.63	728,813	-0.12(-0.94%)
Apr 19, 2005	12.73	12.80	12.55	12.75	703,620	+0.05(+0.38%)
Apr 18, 2005	12.73	12.80	12.60	12.70	470,046	-0.08(-0.62%)
Apr 15, 2005	13.07	13.12	12.64	12.78	780,250	-0.26(-2.01%)
Apr 14, 2005	13.21	13.43	12.99	13.04	483,934	-0.13(-0.97%)
Apr 13, 2005	13.15	13.26	12.97	13.17	498,618	-0.02(-0.12%)
Apr 12, 2005	13.06	13.26	12.95	13.19	539,924	+0.09(+0.67%)
Apr 11, 2005	13.07	13.19	13.06	13.10	309,390	+0.00(+0.00%)
Apr 08, 2005	13.07	13.21	13.07	13.10	398,014	+0.01(+0.06%)
Apr 07, 2005	12.92	13.11	12.86	13.09	644,138	+0.12(+0.92%)
Apr 06, 2005	12.94	13.05	12.88	12.97	511,167	+0.08(+0.62%)
Apr 05, 2005	13.07	13.07	12.83	12.89	512,675	-0.10(-0.74%)
Apr 04, 2005	12.77	13.03	12.73	12.99	551,012	+0.21(+1.68%)

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.