Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	12.82	13.16	12.79	13.01	4,919,414	+0.23(+1.78%)
Jun 29, 2005	12.84	12.90	12.63	12.79	2,188,331	-0.03(-0.24%)
Jun 28, 2005	12.53	12.90	12.38	12.82	3,187,470	+0.34(+2.70%)
Jun 27, 2005	12.39	12.55	12.38	12.48	1,799,949	-0.03(-0.28%)
Jun 24, 2005	12.62	12.69	12.43	12.51	1,489,916	-0.07(-0.55%)
Jun 23, 2005	12.76	12.86	12.52	12.58	2,674,196	-0.18(-1.39%)
Jun 22, 2005	12.49	12.81	12.49	12.76	3,583,092	+0.31(+2.48%)
Jun 21, 2005	12.42	12.51	12.39	12.45	3,835,979	+0.02(+0.16%)
Jun 20, 2005	12.67	12.67	12.36	12.43	2,852,096	-0.23(-1.83%)
Jun 17, 2005	12.36	12.71	12.27	12.67	3,903,209	+0.46(+3.74%)
Jun 16, 2005	12.13	12.25	12.13	12.21	2,479,746	+0.06(+0.48%)
Jun 15, 2005	12.33	12.41	12.01	12.15	5,077,921	-0.12(-0.95%)
Jun 14, 2005	12.34	12.39	12.16	12.27	3,190,831	-0.01(-0.09%)
Jun 13, 2005	12.18	12.39	12.14	12.28	4,480,352	+0.14(+1.12%)
Jun 10, 2005	12.24	12.26	12.13	12.14	2,124,980	+0.00(+0.00%)
Jun 09, 2005	12.21	12.26	12.10	12.14	3,970,180	-0.05(-0.41%)
Jun 08, 2005	12.21	12.50	12.13	12.19	5,380,456	+0.05(+0.38%)
Jun 07, 2005	12.22	12.37	12.14	12.15	3,326,584	-0.01(-0.10%)
Jun 06, 2005	12.22	12.37	12.09	12.16	5,061,631	-0.14(-1.13%)
Jun 03, 2005	12.38	12.66	12.14	12.30	7,890,456	-0.08(-0.63%)
Jun 02, 2005	12.96	13.11	12.06	12.38	12,803,406	-0.58(-4.48%)
Jun 01, 2005	13.19	13.36	12.93	12.96	9,630,158	-0.62(-4.56%)
May 31, 2005	13.15	13.73	13.15	13.57	12,325,557	+0.51(+3.91%)
May 27, 2005	13.05	13.11	12.97	13.06	2,052,837	+0.07(+0.51%)
May 26, 2005	12.99	13.14	12.97	13.00	3,882,006	+0.15(+1.14%)
May 25, 2005	13.23	13.29	12.85	12.85	3,533,962	-0.48(-3.57%)
May 24, 2005	13.11	13.37	13.08	13.33	3,512,759	+0.29(+2.19%)
May 23, 2005	12.62	13.09	12.62	13.04	2,152,389	+0.26(+2.06%)
May 20, 2005	13.05	13.05	12.67	12.78	5,041,204	+0.02(+0.15%)
May 19, 2005	12.45	12.83	12.38	12.76	4,753,667	+0.32(+2.55%)
May 18, 2005	12.10	12.47	12.09	12.44	5,765,734	+0.35(+2.88%)
May 17, 2005	12.18	12.33	12.06	12.09	3,686,522	+0.05(+0.39%)
May 16, 2005	12.49	12.49	11.78	12.05	6,575,078	-0.44(-3.53%)
May 13, 2005	12.57	12.67	12.47	12.49	3,331,755	+0.06(+0.50%)
May 12, 2005	12.82	12.86	12.40	12.43	4,323,396	-0.43(-3.34%)
May 11, 2005	12.94	12.99	12.67	12.86	2,524,480	-0.26(-1.95%)
May 10, 2005	13.38	13.38	13.05	13.11	2,302,105	-0.27(-2.02%)
May 09, 2005	13.30	13.42	13.13	13.38	1,311,757	+0.19(+1.47%)
May 06, 2005	13.34	13.35	12.94	13.19	1,727,548	+0.10(+0.74%)
May 05, 2005	13.07	13.19	12.97	13.09	1,985,866	+0.02(+0.15%)
May 04, 2005	12.76	13.10	12.67	13.07	2,636,185	+0.48(+3.81%)
May 03, 2005	12.67	12.82	12.54	12.59	3,705,657	-0.17(-1.33%)
May 02, 2005	12.99	13.04	12.74	12.76	1,363,472	-0.23(-1.79%)
Apr 29, 2005	12.77	13.09	12.75	12.99	3,265,818	+0.24(+1.88%)
Apr 28, 2005	12.96	13.04	12.51	12.75	3,092,055	-0.49(-3.71%)
Apr 27, 2005	13.34	13.37	13.13	13.25	2,566,111	-0.34(-2.53%)
Apr 26, 2005	13.69	13.71	13.50	13.59	2,450,010	-0.07(-0.54%)
Apr 25, 2005	13.54	13.68	13.40	13.66	3,403,381	+0.43(+3.24%)
Apr 22, 2005	13.38	13.42	13.15	13.23	1,610,930	-0.12(-0.90%)
Apr 21, 2005	13.08	13.40	13.05	13.35	2,822,360	+0.46(+3.60%)
Apr 20, 2005	13.26	13.33	12.76	12.89	3,776,765	-0.28(-2.11%)
Apr 19, 2005	13.34	13.55	13.15	13.17	5,574,129	+0.09(+0.65%)
Apr 18, 2005	13.48	13.48	12.99	13.08	5,066,803	-0.39(-2.93%)
Apr 15, 2005	13.74	13.81	13.47	13.48	3,274,610	-0.21(-1.50%)
Apr 14, 2005	13.96	13.99	13.63	13.68	3,528,015	-0.20(-1.42%)
Apr 13, 2005	14.37	14.37	13.83	13.88	3,108,345	-0.43(-3.00%)
Apr 12, 2005	14.31	14.43	14.19	14.31	5,028,533	+0.07(+0.49%)
Apr 11, 2005	14.02	14.41	13.96	14.24	2,238,236	-0.27(-1.84%)
Apr 08, 2005	14.59	14.70	14.50	14.51	2,792,882	+0.11(+0.75%)
Apr 07, 2005	14.27	14.41	14.14	14.40	2,923,463	+0.28(+2.00%)
Apr 06, 2005	13.92	14.65	13.90	14.12	5,444,583	+0.48(+3.52%)
Apr 05, 2005	13.49	13.83	13.49	13.64	3,225,222	+0.18(+1.32%)
Apr 04, 2005	13.40	13.58	13.25	13.46	2,958,630	+0.08(+0.61%)

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.