Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.74	13.99	13.64	13.85	1,506,783	+0.16(+1.19%)
Jun 29, 2005	13.71	13.95	13.65	13.69	2,211,671	-0.02(-0.17%)
Jun 28, 2005	13.66	13.71	13.56	13.71	1,292,593	+0.14(+1.03%)
Jun 27, 2005	13.97	13.97	13.53	13.57	3,192,809	-0.44(-3.11%)
Jun 24, 2005	14.09	14.10	13.93	14.01	1,666,494	-0.08(-0.55%)
Jun 23, 2005	14.17	14.20	14.01	14.09	950,942	-0.09(-0.60%)
Jun 22, 2005	14.16	14.24	14.14	14.17	793,930	+0.05(+0.39%)
Jun 21, 2005	14.31	14.31	14.07	14.12	1,620,881	-0.21(-1.47%)
Jun 20, 2005	14.42	14.54	14.29	14.33	1,223,980	-0.19(-1.29%)
Jun 17, 2005	14.65	14.67	14.49	14.51	10,648,607	-0.11(-0.75%)
Jun 16, 2005	14.61	14.69	14.59	14.62	1,097,805	+0.01(+0.05%)
Jun 15, 2005	14.51	14.64	14.48	14.62	1,758,749	+0.10(+0.70%)
Jun 14, 2005	14.38	14.54	14.37	14.51	912,267	+0.10(+0.70%)
Jun 13, 2005	14.24	14.44	14.15	14.41	1,437,914	+0.12(+0.82%)
Jun 10, 2005	14.43	14.52	14.28	14.30	1,321,246	-0.09(-0.60%)
Jun 09, 2005	14.27	14.41	14.20	14.38	1,101,274	+0.12(+0.82%)
Jun 08, 2005	14.40	14.44	14.23	14.27	1,144,960	-0.09(-0.65%)
Jun 07, 2005	14.36	14.44	14.28	14.36	1,205,350	+0.01(+0.05%)
Jun 06, 2005	14.37	14.42	14.25	14.35	1,377,652	-0.05(-0.32%)
Jun 03, 2005	14.53	14.61	14.38	14.40	825,795	-0.11(-0.75%)
Jun 02, 2005	14.44	14.52	14.40	14.51	1,576,938	+0.06(+0.43%)
Jun 01, 2005	14.37	14.54	14.29	14.44	906,742	+0.08(+0.54%)
May 31, 2005	14.60	14.60	14.30	14.37	1,428,148	-0.29(-1.96%)
May 27, 2005	14.62	14.73	14.52	14.65	623,939	-0.02(-0.16%)
May 26, 2005	14.63	14.69	14.57	14.68	857,403	+0.09(+0.59%)
May 25, 2005	14.71	14.73	14.54	14.59	1,133,396	-0.19(-1.32%)
May 24, 2005	14.76	14.80	14.69	14.79	1,324,073	+0.04(+0.26%)
May 23, 2005	14.83	14.90	14.67	14.75	1,373,155	-0.10(-0.68%)
May 20, 2005	14.75	14.90	14.75	14.85	1,263,041	+0.06(+0.42%)
May 19, 2005	14.96	14.98	14.73	14.79	2,326,925	-0.02(-0.11%)
May 18, 2005	14.73	14.87	14.68	14.80	2,060,183	+0.13(+0.90%)
May 17, 2005	14.48	14.70	14.44	14.67	994,115	+0.08(+0.53%)
May 16, 2005	14.40	14.60	14.40	14.59	1,102,173	+0.12(+0.86%)
May 13, 2005	14.48	14.59	14.41	14.47	2,200,878	-0.03(-0.22%)
May 12, 2005	14.36	14.57	14.32	14.50	1,996,196	+0.16(+1.14%)
May 11, 2005	14.13	14.39	14.11	14.34	1,628,590	+0.17(+1.21%)
May 10, 2005	13.97	14.17	13.91	14.16	1,299,789	+0.16(+1.11%)
May 09, 2005	14.08	14.13	13.92	14.01	1,345,402	-0.12(-0.88%)
May 06, 2005	14.13	14.27	14.06	14.13	1,287,068	+0.03(+0.22%)
May 05, 2005	13.95	14.26	13.85	14.10	1,663,668	+0.08(+0.55%)
May 04, 2005	13.78	14.21	13.67	14.02	2,425,733	+0.24(+1.75%)
May 03, 2005	13.54	13.85	13.44	13.78	2,419,565	+0.23(+1.72%)
May 02, 2005	13.62	13.97	13.41	13.55	5,500,589	+0.40(+3.08%)
Apr 29, 2005	13.19	13.23	12.69	13.15	2,169,398	+0.12(+0.90%)
Apr 28, 2005	12.87	13.03	12.78	13.03	1,741,403	+0.16(+1.21%)
Apr 27, 2005	12.43	12.91	12.37	12.87	1,460,399	+0.45(+3.63%)
Apr 26, 2005	12.69	12.76	12.41	12.42	1,484,298	-0.26(-2.03%)
Apr 25, 2005	12.51	12.70	12.51	12.68	1,558,436	+0.19(+1.50%)
Apr 22, 2005	12.72	12.90	12.45	12.49	1,835,200	-0.22(-1.71%)
Apr 21, 2005	12.55	12.79	12.47	12.71	884,514	+0.28(+2.25%)
Apr 20, 2005	12.75	12.75	12.43	12.43	1,186,590	-0.33(-2.62%)
Apr 19, 2005	12.86	12.97	12.70	12.76	1,218,070	-0.02(-0.18%)
Apr 18, 2005	12.95	13.08	12.70	12.79	1,707,996	-0.26(-2.03%)
Apr 15, 2005	13.03	13.24	13.01	13.05	2,033,329	-0.02(-0.18%)
Apr 14, 2005	13.04	13.27	13.01	13.08	1,672,662	+0.04(+0.30%)
Apr 13, 2005	12.96	13.08	12.90	13.04	923,574	+0.02(+0.12%)
Apr 12, 2005	12.85	13.11	12.77	13.02	1,138,022	+0.11(+0.84%)
Apr 11, 2005	13.07	13.13	12.85	12.91	1,371,100	-0.14(-1.07%)
Apr 08, 2005	13.04	13.17	13.04	13.05	1,267,923	+0.01(+0.06%)
Apr 07, 2005	12.84	13.05	12.84	13.04	1,797,681	+0.16(+1.27%)
Apr 06, 2005	12.78	12.92	12.74	12.88	1,147,915	+0.10(+0.79%)
Apr 05, 2005	12.76	12.83	12.65	12.78	1,533,252	-0.02(-0.18%)
Apr 04, 2005	12.80	12.86	12.65	12.80	1,488,795	-0.06(-0.48%)

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.