Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.41	11.41	10.52	10.94	112,298	-0.65(-5.57%)
Jun 29, 2005	11.71	11.78	11.48	11.59	50,050	-0.19(-1.65%)
Jun 28, 2005	11.52	11.78	11.17	11.78	81,035	+0.23(+1.95%)
Jun 27, 2005	11.87	11.87	11.19	11.56	162,505	-0.38(-3.20%)
Jun 24, 2005	12.26	12.26	11.57	11.94	486,186	-0.82(-6.45%)
Jun 23, 2005	12.69	12.77	11.97	12.76	186,313	+0.04(+0.32%)
Jun 22, 2005	12.21	12.73	11.87	12.72	101,442	+0.66(+5.51%)
Jun 21, 2005	11.79	12.06	11.62	12.06	43,609	+0.33(+2.78%)
Jun 20, 2005	11.86	11.86	11.32	11.73	76,022	+0.03(+0.27%)
Jun 17, 2005	11.91	12.06	11.59	11.70	81,557	-0.11(-0.90%)
Jun 16, 2005	11.59	11.81	11.47	11.81	42,832	+0.31(+2.73%)
Jun 15, 2005	11.20	11.50	11.13	11.49	49,491	+0.33(+2.92%)
Jun 14, 2005	11.09	11.17	10.89	11.17	54,637	+0.11(+0.96%)
Jun 13, 2005	10.46	11.06	10.30	11.06	76,334	+0.68(+6.51%)
Jun 10, 2005	10.21	10.45	10.15	10.38	60,534	+0.23(+2.22%)
Jun 09, 2005	10.01	10.21	9.959	10.16	13,388	+0.15(+1.50%)
Jun 08, 2005	9.708	10.06	9.651	10.01	28,193	+0.18(+1.78%)
Jun 07, 2005	9.939	9.958	9.764	9.833	83,630	-0.11(-1.13%)
Jun 06, 2005	9.664	10.02	9.664	9.946	43,627	+0.21(+2.12%)
Jun 03, 2005	9.626	9.871	9.507	9.739	78,369	+0.13(+1.30%)
Jun 02, 2005	9.207	9.626	9.194	9.614	51,939	+0.22(+2.33%)
Jun 01, 2005	9.213	9.395	9.207	9.395	21,133	+0.16(+1.69%)
May 31, 2005	9.363	9.501	9.238	9.238	147,145	+0.00(+0.00%)
May 27, 2005	9.132	9.294	9.132	9.238	80,048	+0.12(+1.30%)
May 26, 2005	9.132	9.175	9.006	9.119	58,495	+0.08(+0.83%)
May 25, 2005	9.081	9.138	8.994	9.044	66,842	-0.02(-0.21%)
May 24, 2005	8.931	9.138	8.925	9.063	79,034	+0.03(+0.28%)
May 23, 2005	8.987	9.100	8.925	9.038	98,383	+0.06(+0.63%)
May 20, 2005	8.837	8.981	8.787	8.981	24,636	+0.10(+1.13%)
May 19, 2005	8.787	8.956	8.549	8.881	60,138	-0.09(-1.05%)
May 18, 2005	8.637	8.975	8.637	8.975	43,748	+0.28(+3.17%)
May 17, 2005	9.276	9.301	8.549	8.699	118,252	-0.60(-6.46%)
May 16, 2005	9.144	9.551	9.144	9.301	209,092	-0.08(-0.87%)
May 13, 2005	9.733	9.864	8.831	9.382	197,271	-0.95(-9.21%)
May 12, 2005	10.42	10.47	10.30	10.33	44,564	-0.18(-1.67%)
May 11, 2005	10.50	10.57	10.49	10.51	42,335	+0.02(+0.18%)
May 10, 2005	10.65	10.66	10.47	10.49	27,865	-0.05(-0.48%)
May 09, 2005	10.64	10.73	10.50	10.54	48,527	-0.08(-0.77%)
May 06, 2005	10.65	10.68	10.62	10.62	21,347	+0.00(+0.00%)
May 05, 2005	10.47	10.64	10.46	10.62	33,721	+0.05(+0.47%)
May 04, 2005	10.55	10.65	10.48	10.57	37,119	-0.11(-1.00%)
May 03, 2005	10.53	10.82	10.47	10.68	46,475	+0.08(+0.71%)
May 02, 2005	10.38	10.62	10.38	10.60	36,509	+0.14(+1.38%)
Apr 29, 2005	10.63	10.63	10.42	10.46	55,728	-0.04(-0.42%)
Apr 28, 2005	10.84	10.84	10.49	10.50	76,708	-0.28(-2.61%)
Apr 27, 2005	10.80	10.98	10.43	10.79	87,663	+0.01(+0.06%)
Apr 26, 2005	10.77	10.79	10.53	10.78	35,877	+0.08(+0.70%)
Apr 25, 2005	10.89	11.05	10.49	10.70	63,079	-0.11(-0.98%)
Apr 22, 2005	10.43	10.87	10.12	10.81	129,323	+0.43(+4.10%)
Apr 21, 2005	10.85	10.96	10.37	10.38	48,920	-0.41(-3.83%)
Apr 20, 2005	10.96	10.98	10.70	10.80	53,477	-0.13(-1.15%)
Apr 19, 2005	10.89	11.00	10.82	10.92	111,412	+0.14(+1.34%)
Apr 18, 2005	10.43	10.80	10.43	10.78	83,623	+0.31(+2.93%)
Apr 15, 2005	10.65	10.65	10.36	10.47	39,985	-0.16(-1.53%)
Apr 14, 2005	10.96	10.96	10.63	10.63	56,194	-0.24(-2.24%)
Apr 13, 2005	11.07	11.10	10.77	10.88	59,921	-0.22(-1.98%)
Apr 12, 2005	10.97	11.27	10.83	11.10	58,907	+0.13(+1.20%)
Apr 11, 2005	11.15	11.15	10.97	10.97	100,506	-0.19(-1.68%)
Apr 08, 2005	11.37	11.37	10.99	11.15	91,084	-0.24(-2.14%)
Apr 07, 2005	11.81	11.81	11.40	11.40	72,102	-0.31(-2.67%)
Apr 06, 2005	11.82	12.01	11.62	11.71	140,776	+0.05(+0.43%)
Apr 05, 2005	11.62	11.72	11.56	11.66	110,098	-0.13(-1.06%)
Apr 04, 2005	11.61	11.84	11.44	11.79	227,361	+0.04(+0.38%)

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.