Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.16	13.30	13.00	13.20	116,181	+0.05(+0.38%)
Jun 29, 2005	13.11	13.24	12.93	13.15	274,865	+0.00(+0.00%)
Jun 28, 2005	12.75	13.25	12.75	13.15	553,958	+0.38(+2.98%)
Jun 27, 2005	12.57	12.87	12.50	12.77	206,284	+0.10(+0.79%)
Jun 24, 2005	12.61	12.75	12.50	12.67	180,361	+0.01(+0.08%)
Jun 23, 2005	12.72	12.81	12.49	12.66	228,209	-0.06(-0.47%)
Jun 22, 2005	12.49	12.95	12.47	12.72	359,582	+0.20(+1.60%)
Jun 21, 2005	12.80	12.87	12.47	12.52	184,014	-0.18(-1.42%)
Jun 20, 2005	12.54	12.85	12.40	12.70	287,249	+0.19(+1.52%)
Jun 17, 2005	12.46	12.65	12.32	12.51	379,543	+0.11(+0.89%)
Jun 16, 2005	11.92	12.40	11.88	12.40	223,892	+0.61(+5.17%)
Jun 15, 2005	12.01	12.06	11.70	11.79	230,840	-0.20(-1.67%)
Jun 14, 2005	12.01	12.16	11.85	11.99	161,659	+0.11(+0.93%)
Jun 13, 2005	12.10	12.29	11.88	11.88	130,317	-0.30(-2.46%)
Jun 10, 2005	12.29	12.47	12.15	12.18	95,556	-0.12(-0.98%)
Jun 09, 2005	12.03	12.35	11.70	12.30	238,375	+0.21(+1.74%)
Jun 08, 2005	11.96	12.15	11.78	12.09	250,209	+0.20(+1.68%)
Jun 07, 2005	11.78	12.07	11.66	11.89	220,676	+0.09(+0.76%)
Jun 06, 2005	11.87	11.89	11.59	11.80	270,540	-0.05(-0.42%)
Jun 03, 2005	11.93	12.10	11.80	11.85	215,523	-0.13(-1.09%)
Jun 02, 2005	11.97	12.16	11.87	11.98	266,895	-0.11(-0.91%)
Jun 01, 2005	12.26	12.45	11.99	12.09	218,804	-0.15(-1.23%)
May 31, 2005	12.31	12.54	12.23	12.24	276,373	-0.15(-1.21%)
May 27, 2005	12.62	12.62	12.39	12.39	234,794	-0.16(-1.27%)
May 26, 2005	12.75	12.77	12.52	12.55	253,295	-0.03(-0.24%)
May 25, 2005	12.95	13.00	12.51	12.58	806,891	+0.16(+1.29%)
May 24, 2005	12.27	12.62	12.22	12.42	176,800	+0.06(+0.49%)
May 23, 2005	12.45	12.45	12.16	12.36	325,739	-0.02(-0.16%)
May 20, 2005	12.10	12.49	12.05	12.38	478,373	+0.29(+2.40%)
May 19, 2005	11.95	12.10	11.84	12.09	180,704	+0.15(+1.26%)
May 18, 2005	11.76	12.13	11.76	11.94	277,100	+0.20(+1.70%)
May 17, 2005	11.75	11.98	11.50	11.74	166,790	-0.05(-0.42%)
May 16, 2005	11.86	12.00	11.50	11.79	298,418	-0.13(-1.09%)
May 13, 2005	12.05	12.19	11.61	11.92	220,288	-0.16(-1.32%)
May 12, 2005	12.27	12.30	12.07	12.08	323,801	-0.12(-0.98%)
May 11, 2005	12.55	12.61	12.10	12.20	287,602	-0.31(-2.48%)
May 10, 2005	12.46	12.55	12.27	12.51	295,654	-0.01(-0.08%)
May 09, 2005	12.42	12.60	11.92	12.52	626,111	-0.05(-0.40%)
May 06, 2005	12.98	13.00	12.05	12.57	2,279,617	-1.37(-9.83%)
May 05, 2005	14.28	14.28	13.25	13.94	953,472	-0.30(-2.11%)
May 04, 2005	14.04	14.42	14.04	14.24	533,120	+0.13(+0.92%)
May 03, 2005	14.13	14.46	13.75	14.11	857,338	-0.06(-0.42%)
May 02, 2005	14.60	14.70	13.72	14.17	590,839	-0.32(-2.21%)
Apr 29, 2005	14.20	14.50	13.79	14.49	390,877	+0.51(+3.65%)
Apr 28, 2005	14.00	14.50	13.80	13.98	1,083,158	-0.05(-0.36%)
Apr 27, 2005	13.71	14.03	13.27	14.03	463,258	+0.43(+3.16%)
Apr 26, 2005	12.99	13.89	12.99	13.60	1,396,061	+0.58(+4.45%)
Apr 25, 2005	13.00	13.16	12.90	13.02	344,321	+0.02(+0.15%)
Apr 22, 2005	13.25	13.27	12.90	13.00	559,776	-0.24(-1.81%)
Apr 21, 2005	12.53	13.30	12.53	13.24	504,895	+0.74(+5.92%)
Apr 20, 2005	12.80	12.80	12.40	12.50	350,855	-0.18(-1.42%)
Apr 19, 2005	12.47	12.88	12.46	12.68	356,568	+0.21(+1.68%)
Apr 18, 2005	12.52	12.79	12.21	12.47	246,497	-0.04(-0.32%)
Apr 15, 2005	12.58	12.67	12.30	12.51	318,676	-0.04(-0.32%)
Apr 14, 2005	12.83	12.95	12.42	12.55	231,789	-0.07(-0.55%)
Apr 13, 2005	12.90	13.03	12.55	12.62	210,037	-0.30(-2.32%)
Apr 12, 2005	12.96	13.11	12.32	12.92	276,856	-0.07(-0.54%)
Apr 11, 2005	13.15	13.15	12.69	12.99	203,314	+0.00(+0.00%)
Apr 08, 2005	13.47	13.52	12.82	12.99	301,185	-0.53(-3.92%)
Apr 07, 2005	13.12	13.64	12.87	13.52	138,244	+0.46(+3.56%)
Apr 06, 2005	12.92	13.51	12.74	13.05	326,432	+0.21(+1.60%)
Apr 05, 2005	13.32	13.34	12.75	12.85	363,207	-0.47(-3.53%)
Apr 04, 2005	13.40	13.40	13.01	13.32	265,950	+0.00(+0.00%)

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.