Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	21.35	21.38	20.18	20.18	125,282	-1.12(-5.26%)
Jun 29, 2005	21.19	21.39	21.19	21.30	110,790	+0.08(+0.36%)
Jun 28, 2005	20.32	21.52	20.32	21.22	116,984	+0.94(+4.64%)
Jun 27, 2005	20.47	20.73	20.24	20.28	235,722	-0.17(-0.84%)
Jun 24, 2005	19.93	20.45	19.90	20.45	130,073	+0.51(+2.58%)
Jun 23, 2005	19.95	20.60	19.80	19.94	253,135	-0.02(-0.09%)
Jun 22, 2005	18.53	20.48	18.50	19.95	417,334	+1.48(+8.01%)
Jun 21, 2005	18.48	18.65	18.27	18.47	82,859	+0.06(+0.33%)
Jun 20, 2005	18.68	18.69	18.34	18.41	86,715	-0.29(-1.56%)
Jun 17, 2005	19.04	19.08	18.62	18.70	178,573	-0.19(-1.00%)
Jun 16, 2005	18.74	19.00	18.72	18.89	79,586	+0.15(+0.78%)
Jun 15, 2005	18.14	18.90	18.05	18.75	186,520	+0.57(+3.15%)
Jun 14, 2005	18.07	18.25	18.04	18.17	43,825	+0.14(+0.76%)
Jun 13, 2005	18.01	18.13	17.97	18.04	34,826	+0.03(+0.14%)
Jun 10, 2005	17.77	18.01	17.72	18.01	24,775	+0.27(+1.49%)
Jun 09, 2005	17.52	17.78	17.33	17.75	50,136	+0.23(+1.32%)
Jun 08, 2005	17.58	17.79	17.46	17.52	41,254	-0.11(-0.63%)
Jun 07, 2005	17.31	17.95	17.27	17.63	84,144	+0.32(+1.83%)
Jun 06, 2005	17.63	17.64	17.11	17.31	32,606	-0.32(-1.80%)
Jun 03, 2005	17.21	17.66	17.11	17.63	49,902	+0.41(+2.39%)
Jun 02, 2005	17.16	17.28	17.10	17.22	34,242	+0.06(+0.35%)
Jun 01, 2005	17.08	17.39	17.07	17.16	31,554	+0.03(+0.20%)
May 31, 2005	17.19	17.27	17.10	17.12	37,631	-0.06(-0.35%)
May 27, 2005	17.19	17.31	17.18	17.18	38,683	+0.01(+0.05%)
May 26, 2005	17.16	17.27	17.11	17.17	63,342	+0.02(+0.10%)
May 25, 2005	16.94	17.35	16.85	17.16	198,791	+0.12(+0.70%)
May 24, 2005	16.26	17.04	16.13	17.04	143,162	+0.74(+4.57%)
May 23, 2005	15.28	16.51	15.28	16.29	149,123	+1.01(+6.61%)
May 20, 2005	15.05	15.28	14.97	15.28	52,239	+0.10(+0.68%)
May 19, 2005	15.32	15.32	14.98	15.18	48,500	-0.14(-0.89%)
May 18, 2005	15.36	15.38	15.11	15.32	47,448	+0.02(+0.11%)
May 17, 2005	15.32	15.33	15.10	15.30	31,671	+0.03(+0.17%)
May 16, 2005	15.12	15.30	15.12	15.27	56,447	+0.14(+0.90%)
May 13, 2005	15.11	15.44	15.02	15.14	74,912	-0.01(-0.06%)
May 12, 2005	15.44	15.56	15.12	15.15	61,121	-0.30(-1.94%)
May 11, 2005	15.60	15.74	15.35	15.44	58,083	-0.26(-1.63%)
May 10, 2005	16.21	16.22	15.62	15.70	99,337	-0.54(-3.32%)
May 09, 2005	16.26	16.36	16.21	16.24	195,285	-0.02(-0.11%)
May 06, 2005	16.26	16.39	16.04	16.26	43,241	+0.10(+0.64%)
May 05, 2005	16.05	16.17	16.00	16.16	46,630	+0.17(+1.07%)
May 04, 2005	15.76	16.02	15.66	15.98	63,692	+0.18(+1.14%)
May 03, 2005	16.10	16.10	15.79	15.80	82,391	-0.27(-1.70%)
May 02, 2005	15.98	16.34	15.79	16.08	140,474	+0.11(+0.70%)
Apr 29, 2005	16.13	16.26	15.88	15.97	64,861	-0.15(-0.96%)
Apr 28, 2005	16.25	16.39	16.08	16.12	68,016	-0.15(-0.89%)
Apr 27, 2005	16.13	16.30	16.06	16.27	65,445	+0.09(+0.53%)
Apr 26, 2005	16.26	16.38	16.09	16.18	61,121	-0.16(-0.99%)
Apr 25, 2005	16.21	16.38	15.92	16.34	124,464	+0.16(+1.00%)
Apr 22, 2005	16.93	16.93	15.96	16.18	136,618	-0.73(-4.30%)
Apr 21, 2005	16.26	16.93	16.20	16.91	67,549	+0.65(+4.00%)
Apr 20, 2005	16.30	16.49	16.23	16.26	57,849	-0.04(-0.26%)
Apr 19, 2005	16.61	16.63	16.20	16.30	85,430	-0.31(-1.85%)
Apr 18, 2005	16.90	16.92	16.61	16.61	204,167	-0.29(-1.72%)
Apr 15, 2005	16.95	16.98	16.90	16.90	88,819	-0.04(-0.25%)
Apr 14, 2005	16.98	17.07	16.88	16.94	113,478	-0.07(-0.40%)
Apr 13, 2005	17.20	17.20	16.90	17.01	67,783	-0.18(-1.05%)
Apr 12, 2005	16.91	17.24	16.90	17.19	92,208	+0.27(+1.62%)
Apr 11, 2005	16.83	16.94	16.69	16.92	92,091	+0.03(+0.15%)
Apr 08, 2005	16.98	16.98	16.89	16.89	83,794	-0.02(-0.10%)
Apr 07, 2005	16.90	16.98	16.86	16.91	125,632	+0.01(+0.05%)
Apr 06, 2005	16.94	16.97	16.70	16.90	107,518	-0.05(-0.30%)
Apr 05, 2005	16.98	17.33	16.69	16.95	202,297	-0.03(-0.20%)
Apr 04, 2005	16.30	16.98	16.26	16.98	268,328	+0.66(+4.04%)

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.