Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	16.20	17.37	16.20	17.28	309,791	+1.19(+7.36%)
Jun 29, 2005	15.56	16.28	15.56	16.10	87,864	+0.56(+3.61%)
Jun 28, 2005	15.38	15.56	15.38	15.54	26,525	+0.15(+1.00%)
Jun 27, 2005	15.47	15.52	15.26	15.38	137,709	-0.14(-0.88%)
Jun 24, 2005	15.25	15.54	15.25	15.52	170,202	+0.32(+2.08%)
Jun 23, 2005	15.34	15.47	15.20	15.20	21,772	-0.18(-1.18%)
Jun 22, 2005	15.31	15.42	15.30	15.38	42,440	+0.07(+0.47%)
Jun 21, 2005	15.21	15.38	15.06	15.31	42,440	+0.12(+0.77%)
Jun 20, 2005	15.28	15.28	15.10	15.19	22,877	-0.09(-0.59%)
Jun 17, 2005	15.38	15.45	15.28	15.28	27,298	+0.07(+0.48%)
Jun 16, 2005	15.31	15.34	15.20	15.21	56,255	-0.10(-0.65%)
Jun 15, 2005	15.11	15.31	15.11	15.31	15,915	+0.11(+0.71%)
Jun 14, 2005	15.31	15.31	15.16	15.20	8,289	-0.11(-0.71%)
Jun 13, 2005	15.30	15.31	15.25	15.31	12,488	+0.01(+0.06%)
Jun 10, 2005	15.35	15.38	15.29	15.30	8,068	-0.07(-0.47%)
Jun 09, 2005	15.38	15.38	15.32	15.37	3,094	-0.02(-0.12%)
Jun 08, 2005	15.54	15.63	15.32	15.39	10,057	-0.08(-0.53%)
Jun 07, 2005	15.32	15.56	15.32	15.47	19,341	+0.15(+1.00%)
Jun 06, 2005	15.16	15.35	15.11	15.32	40,892	+0.15(+1.01%)
Jun 03, 2005	15.16	15.29	15.06	15.16	9,504	-0.02(-0.12%)
Jun 02, 2005	15.20	15.35	15.06	15.18	15,915	+0.12(+0.78%)
Jun 01, 2005	15.43	15.50	15.06	15.06	12,820	-0.42(-2.69%)
May 31, 2005	15.38	15.56	15.34	15.48	73,938	+0.11(+0.71%)
May 27, 2005	15.01	15.60	14.97	15.37	22,767	+0.36(+2.41%)
May 26, 2005	14.73	15.01	14.63	15.01	17,241	+0.33(+2.28%)
May 25, 2005	14.79	14.79	14.68	14.68	17,683	-0.24(-1.64%)
May 24, 2005	14.78	14.92	14.67	14.92	28,735	+0.14(+0.98%)
May 23, 2005	14.79	14.79	14.68	14.78	20,556	-0.02(-0.12%)
May 20, 2005	14.75	14.79	14.58	14.79	32,051	+0.09(+0.62%)
May 19, 2005	14.68	14.75	14.54	14.70	29,288	-0.01(-0.06%)
May 18, 2005	14.75	14.79	14.66	14.71	18,125	+0.01(+0.06%)
May 17, 2005	14.64	14.75	14.48	14.70	11,162	+0.11(+0.74%)
May 16, 2005	14.66	14.66	14.50	14.59	12,046	-0.06(-0.43%)
May 13, 2005	15.00	15.00	14.61	14.66	48,739	-0.36(-2.41%)
May 12, 2005	15.11	15.11	14.88	15.02	15,362	-0.05(-0.30%)
May 11, 2005	15.06	15.19	15.02	15.06	28,514	+0.11(+0.73%)
May 10, 2005	14.88	15.11	14.88	14.96	20,114	+0.07(+0.49%)
May 09, 2005	14.67	15.02	14.67	14.88	50,950	+0.37(+2.56%)
May 06, 2005	14.48	14.57	14.48	14.51	48,739	+0.05(+0.38%)
May 05, 2005	14.42	14.46	14.33	14.46	20,446	+0.03(+0.19%)
May 04, 2005	14.13	14.45	14.13	14.43	66,091	+0.34(+2.44%)
May 03, 2005	14.11	14.21	14.03	14.09	23,762	-0.03(-0.19%)
May 02, 2005	14.36	14.36	14.11	14.11	129,531	-0.05(-0.32%)
Apr 29, 2005	13.99	14.18	13.92	14.16	157,271	+0.17(+1.23%)
Apr 28, 2005	14.00	14.07	13.84	13.99	35,808	-0.05(-0.32%)
Apr 27, 2005	13.93	14.05	13.71	14.03	44,871	+0.09(+0.65%)
Apr 26, 2005	14.02	14.04	13.84	13.94	75,486	+0.04(+0.26%)
Apr 25, 2005	13.66	14.01	13.62	13.91	59,792	+0.28(+2.06%)
Apr 22, 2005	13.38	13.75	13.38	13.63	86,317	+0.24(+1.83%)
Apr 21, 2005	13.12	13.38	13.12	13.38	27,851	+0.28(+2.14%)
Apr 20, 2005	13.44	13.44	12.83	13.10	44,208	-0.09(-0.69%)
Apr 19, 2005	12.89	13.19	12.89	13.19	44,761	+0.39(+3.04%)
Apr 18, 2005	12.59	12.90	12.56	12.80	36,140	+0.22(+1.73%)
Apr 15, 2005	13.00	13.00	12.59	12.59	30,393	-0.41(-3.13%)
Apr 14, 2005	13.71	13.74	12.99	12.99	27,851	-0.78(-5.65%)
Apr 13, 2005	13.84	13.86	13.62	13.77	18,567	-0.05(-0.39%)
Apr 12, 2005	13.70	13.93	13.59	13.83	17,683	+0.04(+0.26%)
Apr 11, 2005	13.89	14.02	13.79	13.79	35,477	-0.05(-0.39%)
Apr 08, 2005	13.98	14.07	13.67	13.84	45,866	-0.31(-2.17%)
Apr 07, 2005	14.11	14.18	13.98	14.15	28,514	-0.05(-0.38%)
Apr 06, 2005	14.11	14.30	13.92	14.21	37,135	+0.02(+0.13%)
Apr 05, 2005	14.23	14.40	14.19	14.19	41,445	-0.16(-1.14%)
Apr 04, 2005	14.21	14.39	14.16	14.35	132,846	+0.15(+1.08%)

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.