Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	12.53	12.61	12.35	12.36	7,298,839	-0.18(-1.45%)
Jun 29, 2005	12.54	12.69	12.44	12.54	5,546,863	+0.03(+0.23%)
Jun 28, 2005	12.36	12.53	12.34	12.51	7,326,926	+0.18(+1.44%)
Jun 27, 2005	12.38	12.57	12.28	12.33	6,895,556	-0.11(-0.88%)
Jun 24, 2005	12.50	12.51	12.33	12.44	7,402,177	-0.07(-0.59%)
Jun 23, 2005	12.65	12.79	12.48	12.52	7,451,991	-0.13(-1.00%)
Jun 22, 2005	12.89	12.91	12.60	12.64	8,632,694	-0.21(-1.64%)
Jun 21, 2005	12.85	13.10	12.84	12.85	10,595,055	+0.00(+0.00%)
Jun 20, 2005	12.82	12.93	12.71	12.85	6,323,753	+0.04(+0.28%)
Jun 17, 2005	12.73	12.87	12.68	12.82	8,970,264	+0.19(+1.46%)
Jun 16, 2005	12.46	12.68	12.44	12.63	9,576,514	+0.15(+1.22%)
Jun 15, 2005	12.58	12.67	12.39	12.48	9,577,043	-0.17(-1.37%)
Jun 14, 2005	12.65	12.73	12.61	12.65	6,725,976	+0.01(+0.05%)
Jun 13, 2005	12.58	12.73	12.53	12.65	6,964,978	+0.04(+0.33%)
Jun 10, 2005	12.62	12.70	12.52	12.61	10,475,289	+0.04(+0.28%)
Jun 09, 2005	12.39	12.61	12.31	12.57	10,614,133	+0.18(+1.45%)
Jun 08, 2005	12.45	12.57	12.31	12.39	7,258,034	+0.10(+0.78%)
Jun 07, 2005	12.38	12.47	12.30	12.30	9,495,433	-0.02(-0.17%)
Jun 06, 2005	12.20	12.34	12.18	12.32	6,451,468	+0.13(+1.08%)
Jun 03, 2005	12.26	12.33	12.11	12.18	6,406,953	-0.08(-0.65%)
Jun 02, 2005	12.38	12.38	12.23	12.26	8,027,504	-0.11(-0.85%)
Jun 01, 2005	12.40	12.55	12.28	12.37	12,152,543	-0.11(-0.91%)
May 31, 2005	12.49	12.57	12.36	12.48	7,829,837	-0.03(-0.26%)
May 27, 2005	12.51	12.55	12.46	12.51	8,020,615	+0.06(+0.48%)
May 26, 2005	12.31	12.48	12.30	12.45	8,592,418	+0.19(+1.54%)
May 25, 2005	12.27	12.31	12.06	12.27	11,316,301	-0.00(-0.03%)
May 24, 2005	12.28	12.32	12.18	12.27	9,140,904	-0.01(-0.05%)
May 23, 2005	12.22	12.35	12.16	12.28	10,974,491	+0.12(+0.95%)
May 20, 2005	12.14	12.21	12.06	12.16	7,716,430	-0.03(-0.23%)
May 19, 2005	12.17	12.29	12.08	12.19	11,644,332	+0.12(+0.97%)
May 18, 2005	11.86	12.17	11.85	12.07	14,642,193	+0.32(+2.70%)
May 17, 2005	11.61	11.78	11.52	11.75	26,785,198	+0.47(+4.18%)
May 16, 2005	11.26	11.36	11.16	11.28	10,510,265	+0.02(+0.17%)
May 13, 2005	11.42	11.45	11.08	11.26	15,356,020	-0.15(-1.35%)
May 12, 2005	11.73	11.73	11.31	11.42	19,327,906	-0.32(-2.70%)
May 11, 2005	11.62	11.78	11.44	11.74	14,917,761	+0.12(+1.06%)
May 10, 2005	11.73	11.74	11.58	11.61	8,718,544	-0.19(-1.61%)
May 09, 2005	11.83	11.84	11.71	11.80	6,672,452	-0.03(-0.22%)
May 06, 2005	11.92	12.00	11.81	11.83	5,632,183	-0.04(-0.32%)
May 05, 2005	11.84	11.94	11.78	11.87	6,499,692	+0.06(+0.48%)
May 04, 2005	11.71	11.87	11.69	11.81	9,347,580	+0.11(+0.93%)
May 03, 2005	11.73	11.79	11.63	11.70	6,552,156	-0.03(-0.24%)
May 02, 2005	11.80	11.87	11.64	11.73	6,809,706	-0.07(-0.61%)
Apr 29, 2005	11.66	11.83	11.56	11.80	8,224,111	+0.23(+1.96%)
Apr 28, 2005	11.75	11.77	11.51	11.57	6,469,486	-0.15(-1.29%)
Apr 27, 2005	11.80	11.81	11.61	11.73	15,566,935	-0.18(-1.49%)
Apr 26, 2005	12.11	12.13	11.81	11.90	10,258,014	-0.25(-2.05%)
Apr 25, 2005	12.22	12.28	12.10	12.15	7,230,477	-0.03(-0.26%)
Apr 22, 2005	12.21	12.33	12.03	12.18	9,351,290	-0.08(-0.66%)
Apr 21, 2005	12.08	12.29	11.94	12.27	10,609,363	+0.34(+2.83%)
Apr 20, 2005	12.17	12.41	11.89	11.93	14,148,820	-0.11(-0.89%)
Apr 19, 2005	11.86	12.10	11.85	12.04	12,456,728	+0.16(+1.38%)
Apr 18, 2005	11.76	12.02	11.75	11.87	8,783,196	+0.08(+0.70%)
Apr 15, 2005	11.90	12.12	11.74	11.79	9,395,275	-0.20(-1.64%)
Apr 14, 2005	12.21	12.33	11.94	11.98	13,543,101	-0.21(-1.72%)
Apr 13, 2005	12.45	12.49	12.11	12.19	10,344,394	-0.28(-2.24%)
Apr 12, 2005	12.45	12.50	11.99	12.47	22,467,260	-0.06(-0.47%)
Apr 11, 2005	12.67	12.74	12.50	12.53	10,394,738	-0.11(-0.90%)
Apr 08, 2005	12.71	12.73	12.62	12.64	5,432,926	-0.06(-0.48%)
Apr 07, 2005	12.60	12.73	12.55	12.71	5,405,370	+0.11(+0.87%)
Apr 06, 2005	12.55	12.68	12.54	12.60	5,600,917	+0.06(+0.51%)
Apr 05, 2005	12.50	12.56	12.44	12.53	6,937,951	+0.06(+0.50%)
Apr 04, 2005	12.50	12.54	12.40	12.47	8,917,800	-0.03(-0.24%)

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.