Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	16.58	17.06	16.47	16.85	2,229,745	+0.33(+2.00%)
Jun 29, 2005	16.23	16.57	16.23	16.52	1,219,408	+0.28(+1.72%)
Jun 28, 2005	15.82	16.73	15.71	16.24	1,729,867	+0.55(+3.51%)
Jun 27, 2005	15.80	16.03	15.37	15.69	894,411	-0.09(-0.57%)
Jun 24, 2005	15.42	15.80	15.36	15.78	1,826,121	+0.28(+1.81%)
Jun 23, 2005	15.66	15.98	15.37	15.50	996,568	-0.26(-1.65%)
Jun 22, 2005	16.10	16.15	15.27	15.76	1,339,275	-0.24(-1.50%)
Jun 21, 2005	16.03	16.23	15.85	16.00	1,768,514	+0.01(+0.06%)
Jun 20, 2005	15.00	16.18	14.89	15.99	3,637,706	+0.69(+4.51%)
Jun 17, 2005	14.03	15.44	13.88	15.30	4,210,688	+1.35(+9.68%)
Jun 16, 2005	13.25	14.18	13.02	13.95	1,885,897	+0.72(+5.44%)
Jun 15, 2005	13.57	13.64	12.95	13.23	1,285,099	-0.32(-2.36%)
Jun 14, 2005	13.28	13.55	13.14	13.55	963,126	+0.25(+1.88%)
Jun 13, 2005	13.16	13.40	13.11	13.30	729,240	+0.19(+1.45%)
Jun 10, 2005	12.95	13.29	12.90	13.11	1,039,858	+0.12(+0.92%)
Jun 09, 2005	13.12	13.19	12.91	12.99	2,507,346	-0.31(-2.33%)
Jun 08, 2005	13.62	13.70	13.03	13.30	7,136,146	+0.11(+0.83%)
Jun 07, 2005	12.98	13.35	12.92	13.19	1,492,047	+0.20(+1.54%)
Jun 06, 2005	13.01	13.08	12.76	12.99	1,046,878	-0.08(-0.61%)
Jun 03, 2005	13.42	13.50	12.91	13.07	762,890	-0.42(-3.11%)
Jun 02, 2005	13.28	13.80	13.20	13.49	1,107,410	+0.17(+1.28%)
Jun 01, 2005	13.10	13.59	13.06	13.32	1,773,400	-0.60(-4.31%)
May 31, 2005	14.04	14.20	13.92	13.92	946,569	-0.15(-1.07%)
May 27, 2005	14.03	14.18	13.91	14.07	517,903	-0.01(-0.07%)
May 26, 2005	13.79	14.49	13.71	14.08	901,301	+0.18(+1.29%)
May 25, 2005	14.01	14.19	13.78	13.90	964,415	-0.11(-0.79%)
May 24, 2005	14.09	14.28	13.91	14.01	1,489,200	+0.01(+0.07%)
May 23, 2005	14.47	14.56	13.91	14.00	2,280,246	-0.55(-3.78%)
May 20, 2005	14.46	14.61	14.20	14.55	4,152,769	+0.55(+3.93%)
May 19, 2005	13.75	14.42	13.51	14.00	3,204,605	+0.30(+2.19%)
May 18, 2005	13.38	14.05	13.22	13.70	3,739,300	+0.50(+3.79%)
May 17, 2005	12.90	13.37	12.50	13.20	2,549,915	+0.22(+1.69%)
May 16, 2005	12.80	13.20	12.25	12.98	1,439,197	+0.19(+1.49%)
May 13, 2005	13.36	13.62	12.71	12.79	1,959,235	-0.60(-4.48%)
May 12, 2005	13.45	13.93	13.19	13.39	3,054,551	-0.01(-0.07%)
May 11, 2005	13.52	13.60	12.77	13.40	5,647,605	+0.00(+0.00%)
May 10, 2005	12.63	13.82	12.13	13.40	23,075,682	+2.21(+19.75%)
May 09, 2005	10.73	11.27	10.65	11.19	784,088	+0.54(+5.07%)
May 06, 2005	10.03	10.67	9.870	10.65	696,416	+0.65(+6.50%)
May 05, 2005	9.680	10.00	9.580	10.00	458,679	+0.33(+3.41%)
May 04, 2005	9.650	9.730	9.500	9.670	489,506	+0.10(+1.04%)
May 03, 2005	9.400	9.680	9.330	9.570	389,295	+0.15(+1.59%)
May 02, 2005	9.580	9.750	9.200	9.420	519,768	-0.11(-1.15%)
Apr 29, 2005	9.190	9.590	9.031	9.530	398,643	+0.34(+3.70%)
Apr 28, 2005	9.480	9.510	9.090	9.190	502,223	-0.26(-2.75%)
Apr 27, 2005	9.550	9.910	9.270	9.450	508,930	-0.12(-1.25%)
Apr 26, 2005	9.980	10.04	9.220	9.570	836,006	-0.39(-3.92%)
Apr 25, 2005	9.720	9.980	9.680	9.960	333,315	+0.27(+2.79%)
Apr 22, 2005	9.830	9.830	9.450	9.690	389,263	-0.05(-0.51%)
Apr 21, 2005	9.300	9.800	9.300	9.740	488,008	+0.46(+4.96%)
Apr 20, 2005	9.550	9.550	9.120	9.280	575,306	-0.18(-1.90%)
Apr 19, 2005	9.570	9.654	9.380	9.460	490,141	-0.09(-0.94%)
Apr 18, 2005	9.590	9.770	9.321	9.550	495,211	-0.02(-0.21%)
Apr 15, 2005	9.350	9.870	9.350	9.570	651,394	+0.06(+0.63%)
Apr 14, 2005	9.620	9.790	9.470	9.510	335,379	-0.13(-1.35%)
Apr 13, 2005	10.09	10.16	9.550	9.640	487,565	-0.49(-4.84%)
Apr 12, 2005	9.950	10.16	9.430	10.13	569,394	+0.10(+1.00%)
Apr 11, 2005	10.00	10.19	9.910	10.03	494,385	+0.03(+0.30%)
Apr 08, 2005	9.980	10.15	9.950	10.00	721,605	+0.04(+0.40%)
Apr 07, 2005	9.600	9.960	9.460	9.960	617,792	+0.46(+4.84%)
Apr 06, 2005	9.140	9.740	9.120	9.500	694,413	+0.49(+5.44%)
Apr 05, 2005	8.900	9.100	8.610	9.010	785,081	+0.18(+2.04%)
Apr 04, 2005	9.200	9.299	8.750	8.830	662,790	-0.27(-2.97%)

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.