Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	12.50	12.65	12.43	12.48	428,209	+0.01(+0.07%)
Jun 29, 2005	12.22	12.49	12.12	12.47	382,974	+0.27(+2.19%)
Jun 28, 2005	11.80	12.21	11.69	12.20	465,595	+0.48(+4.09%)
Jun 27, 2005	11.82	11.95	11.59	11.72	251,670	-0.10(-0.86%)
Jun 24, 2005	11.94	11.96	11.76	11.82	661,287	-0.18(-1.54%)
Jun 23, 2005	11.81	12.16	11.78	12.01	949,621	+0.22(+1.88%)
Jun 22, 2005	11.71	11.86	11.68	11.79	407,895	+0.11(+0.95%)
Jun 21, 2005	11.90	12.01	11.64	11.68	534,208	-0.23(-1.94%)
Jun 20, 2005	12.18	12.19	11.85	11.91	329,500	-0.30(-2.49%)
Jun 17, 2005	12.10	12.40	11.99	12.21	745,273	+0.01(+0.08%)
Jun 16, 2005	11.84	12.31	11.76	12.20	521,129	+0.45(+3.85%)
Jun 15, 2005	11.57	11.82	11.33	11.75	389,656	+0.23(+2.00%)
Jun 14, 2005	11.25	11.62	11.15	11.52	564,804	+0.29(+2.54%)
Jun 13, 2005	11.25	11.30	11.08	11.23	449,406	-0.01(-0.08%)
Jun 10, 2005	11.47	11.47	11.11	11.24	230,327	-0.19(-1.69%)
Jun 09, 2005	11.15	11.44	11.07	11.44	286,128	+0.25(+2.23%)
Jun 08, 2005	11.47	11.58	11.18	11.19	446,845	-0.26(-2.26%)
Jun 07, 2005	11.23	11.74	11.10	11.45	630,510	+0.32(+2.90%)
Jun 06, 2005	11.14	11.15	10.98	11.12	348,435	-0.02(-0.17%)
Jun 03, 2005	11.16	11.27	11.01	11.14	429,484	+0.06(+0.58%)
Jun 02, 2005	11.11	11.16	10.98	11.08	452,558	-0.06(-0.50%)
Jun 01, 2005	11.12	11.31	11.07	11.13	304,457	+0.02(+0.17%)
May 31, 2005	11.26	11.27	11.06	11.11	257,016	-0.02(-0.17%)
May 27, 2005	11.08	11.27	10.98	11.13	142,555	+0.03(+0.25%)
May 26, 2005	11.11	11.14	10.92	11.11	305,723	+0.11(+1.01%)
May 25, 2005	10.86	11.12	10.75	10.99	514,841	+0.15(+1.36%)
May 24, 2005	10.67	10.85	10.56	10.85	255,209	+0.25(+2.35%)
May 23, 2005	10.63	10.80	10.52	10.60	271,637	-0.04(-0.35%)
May 20, 2005	10.61	10.70	10.56	10.63	219,374	+0.06(+0.52%)
May 19, 2005	10.31	10.58	10.31	10.58	228,220	+0.17(+1.60%)
May 18, 2005	10.40	10.52	10.24	10.41	335,762	+0.12(+1.16%)
May 17, 2005	10.16	10.44	10.04	10.29	462,549	+0.03(+0.27%)
May 16, 2005	10.10	10.33	10.10	10.27	497,130	+0.12(+1.18%)
May 13, 2005	9.989	10.27	9.989	10.15	430,762	+0.16(+1.57%)
May 12, 2005	10.10	10.19	9.971	9.989	399,874	-0.10(-1.01%)
May 11, 2005	9.934	10.16	9.934	10.09	306,403	+0.13(+1.30%)
May 10, 2005	10.07	10.16	9.879	9.962	408,372	-0.07(-0.74%)
May 09, 2005	9.971	10.15	9.805	10.04	265,691	+0.02(+0.18%)
May 06, 2005	10.01	10.18	9.906	10.02	302,767	+0.03(+0.28%)
May 05, 2005	9.851	10.10	9.851	9.989	714,447	+0.07(+0.74%)
May 04, 2005	9.731	9.980	9.731	9.916	462,358	+0.22(+2.28%)
May 03, 2005	9.860	9.989	9.565	9.694	541,876	-0.17(-1.68%)
May 02, 2005	9.722	9.999	9.491	9.860	863,214	+0.09(+0.94%)
Apr 29, 2005	9.989	10.04	9.676	9.768	1,102,669	-0.27(-2.67%)
Apr 28, 2005	10.26	10.43	10.01	10.04	1,428,001	-0.35(-3.37%)
Apr 27, 2005	10.40	10.58	10.27	10.39	604,217	-0.07(-0.71%)
Apr 26, 2005	10.78	10.92	10.41	10.46	415,320	-0.37(-3.41%)
Apr 25, 2005	10.65	10.90	10.54	10.83	216,912	+0.23(+2.18%)
Apr 22, 2005	10.68	11.04	10.52	10.60	611,432	-0.12(-1.12%)
Apr 21, 2005	10.76	10.94	10.63	10.72	390,800	+0.15(+1.40%)
Apr 20, 2005	10.93	11.03	10.55	10.57	721,464	-0.27(-2.47%)
Apr 19, 2005	11.10	11.17	10.81	10.84	823,700	-0.27(-2.41%)
Apr 18, 2005	10.93	11.14	10.76	11.11	527,241	+0.20(+1.86%)
Apr 15, 2005	11.23	11.33	10.81	10.90	728,711	-0.28(-2.48%)
Apr 14, 2005	11.25	11.35	11.08	11.18	646,203	-0.13(-1.14%)
Apr 13, 2005	11.39	11.47	11.26	11.31	562,087	-0.05(-0.41%)
Apr 12, 2005	11.27	11.41	11.11	11.35	422,761	+0.06(+0.57%)
Apr 11, 2005	11.53	11.60	11.26	11.29	415,380	-0.27(-2.31%)
Apr 08, 2005	11.53	11.63	11.46	11.56	808,279	-0.05(-0.40%)
Apr 07, 2005	11.54	11.73	11.53	11.60	362,720	+0.05(+0.40%)
Apr 06, 2005	11.74	11.95	11.48	11.56	1,453,550	-0.02(-0.16%)
Apr 05, 2005	11.61	11.75	11.43	11.58	455,095	+0.01(+0.08%)
Apr 04, 2005	11.41	11.76	11.31	11.57	961,330	+0.08(+0.72%)

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.