Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	15.48	15.49	14.76	15.14	41,350	-0.29(-1.88%)
Jun 29, 2005	15.20	15.51	15.08	15.43	32,337	+0.16(+1.08%)
Jun 28, 2005	15.24	15.59	14.85	15.27	29,946	-0.02(-0.16%)
Jun 27, 2005	15.80	15.80	14.87	15.29	88,651	-0.32(-2.02%)
Jun 24, 2005	15.98	16.41	15.50	15.61	1,319,652	-0.37(-2.33%)
Jun 23, 2005	15.81	16.02	15.59	15.98	5,317	-0.10(-0.63%)
Jun 22, 2005	16.12	16.12	15.51	16.08	19,180	-0.03(-0.18%)
Jun 21, 2005	15.99	16.11	15.53	16.11	19,192	+0.12(+0.76%)
Jun 20, 2005	15.10	15.99	15.10	15.99	27,577	+0.05(+0.30%)
Jun 17, 2005	15.82	15.99	15.82	15.94	7,850	+0.37(+2.40%)
Jun 16, 2005	15.07	15.80	15.07	15.57	19,182	-0.10(-0.62%)
Jun 15, 2005	15.05	15.66	15.05	15.66	25,927	+0.13(+0.81%)
Jun 14, 2005	14.70	15.56	14.70	15.54	11,296	-0.01(-0.09%)
Jun 13, 2005	14.99	15.56	14.99	15.55	38,086	+0.56(+3.75%)
Jun 10, 2005	15.63	15.63	14.71	14.99	20,575	-0.52(-3.34%)
Jun 09, 2005	15.61	15.61	15.51	15.51	56,981	+0.05(+0.34%)
Jun 08, 2005	15.39	15.54	15.39	15.46	10,780	-0.05(-0.34%)
Jun 07, 2005	15.50	15.51	15.16	15.51	73,343	+0.01(+0.09%)
Jun 06, 2005	15.49	15.50	15.49	15.49	18,206	+0.11(+0.69%)
Jun 03, 2005	15.36	15.50	15.36	15.39	5,218	-0.12(-0.75%)
Jun 02, 2005	14.72	15.51	14.72	15.50	22,778	+0.74(+4.99%)
Jun 01, 2005	14.88	14.95	14.61	14.77	6,158	-0.28(-1.87%)
May 31, 2005	15.51	15.51	14.88	15.05	15,313	-0.69(-4.37%)
May 27, 2005	14.91	15.74	14.54	15.74	75,561	+0.86(+5.80%)
May 26, 2005	14.33	14.93	14.33	14.87	6,264	-0.05(-0.33%)
May 25, 2005	14.20	14.97	14.20	14.92	16,299	+0.50(+3.50%)
May 24, 2005	14.20	14.54	14.20	14.42	9,491	+0.13(+0.92%)
May 23, 2005	13.89	14.52	13.89	14.29	8,896	-0.02(-0.14%)
May 20, 2005	14.18	14.48	13.69	14.31	12,059	-0.21(-1.44%)
May 19, 2005	13.93	14.52	13.93	14.52	5,445	+0.58(+4.17%)
May 18, 2005	14.90	14.90	13.69	13.93	12,792	-0.61(-4.17%)
May 17, 2005	14.92	14.92	14.54	14.54	13,607	-0.38(-2.57%)
May 16, 2005	14.20	14.95	14.20	14.92	12,057	-0.03(-0.19%)
May 13, 2005	15.52	15.52	14.44	14.95	37,106	+0.03(+0.20%)
May 12, 2005	14.98	14.98	14.92	14.92	5,853	-0.00(-0.03%)
May 11, 2005	14.97	15.00	14.88	14.93	5,903	+0.01(+0.07%)
May 10, 2005	14.54	14.92	14.30	14.92	14,502	+0.38(+2.60%)
May 09, 2005	13.33	14.54	13.33	14.54	13,372	+0.12(+0.84%)
May 06, 2005	14.41	14.42	13.30	14.42	10,316	-0.12(-0.83%)
May 05, 2005	14.49	14.54	14.06	14.54	14,044	+0.00(+0.00%)
May 04, 2005	13.84	14.54	13.84	14.54	11,453	+0.44(+3.13%)
May 03, 2005	14.06	14.30	14.06	14.10	16,077	+0.58(+4.27%)
May 02, 2005	14.06	14.06	13.38	13.52	3,711	-0.53(-3.79%)
Apr 29, 2005	14.01	14.06	14.00	14.06	3,885	+0.15(+1.05%)
Apr 28, 2005	13.70	13.91	13.70	13.91	924	-0.15(-1.03%)
Apr 27, 2005	14.04	14.06	13.62	14.06	10,935	+0.22(+1.58%)
Apr 26, 2005	13.68	14.01	13.68	13.84	3,817	+0.12(+0.85%)
Apr 25, 2005	14.06	14.06	13.72	13.72	3,969	-0.33(-2.38%)
Apr 22, 2005	14.30	14.30	14.06	14.06	4,986	-0.24(-1.70%)
Apr 21, 2005	14.29	14.30	14.18	14.30	9,208	+0.00(+0.00%)
Apr 20, 2005	14.30	14.52	14.14	14.30	56,981	+0.23(+1.62%)
Apr 19, 2005	14.54	14.54	14.07	14.07	1,663	-0.23(-1.59%)
Apr 18, 2005	14.16	14.30	14.13	14.30	2,682	-0.24(-1.67%)
Apr 15, 2005	13.57	14.73	13.57	14.54	26,086	+0.39(+2.74%)
Apr 14, 2005	13.57	14.15	13.57	14.15	13,167	+0.71(+5.26%)
Apr 13, 2005	13.08	14.13	13.08	13.44	19,671	+0.38(+2.93%)
Apr 12, 2005	12.60	13.16	12.53	13.06	8,234	+0.27(+2.09%)
Apr 11, 2005	12.50	12.79	12.50	12.79	412	+0.19(+1.53%)
Apr 08, 2005	12.60	12.60	12.60	12.60	206	-0.10(-0.80%)
Apr 07, 2005	12.72	12.79	12.70	12.70	3,517	-0.02(-0.15%)
Apr 06, 2005	12.70	12.75	12.69	12.72	8,605	+0.04(+0.31%)
Apr 05, 2005	12.85	12.85	12.60	12.68	24,920	-0.07(-0.57%)
Apr 04, 2005	13.21	13.21	12.72	12.76	80,901	-0.50(-3.77%)

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.