Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	10.06	10.29	10.06	10.25	483,184	+0.15(+1.53%)
Jun 29, 2005	10.13	10.22	10.04	10.10	554,800	-0.02(-0.16%)
Jun 28, 2005	9.972	10.14	9.972	10.12	345,753	+0.17(+1.72%)
Jun 27, 2005	9.812	9.972	9.713	9.944	292,448	+0.12(+1.18%)
Jun 24, 2005	9.823	9.939	9.779	9.829	421,177	+0.01(+0.06%)
Jun 23, 2005	9.939	9.972	9.823	9.823	342,127	-0.14(-1.38%)
Jun 22, 2005	9.900	9.983	9.823	9.961	402,139	+0.13(+1.29%)
Jun 21, 2005	9.796	9.878	9.735	9.834	264,346	+0.04(+0.45%)
Jun 20, 2005	9.823	9.917	9.790	9.790	256,731	-0.07(-0.73%)
Jun 17, 2005	9.911	9.961	9.834	9.862	541,383	-0.03(-0.28%)
Jun 16, 2005	9.812	9.889	9.718	9.889	219,744	+0.07(+0.67%)
Jun 15, 2005	9.840	9.856	9.713	9.823	459,614	-0.02(-0.17%)
Jun 14, 2005	9.740	9.845	9.732	9.840	403,590	+0.08(+0.79%)
Jun 13, 2005	9.784	9.812	9.702	9.762	276,131	-0.08(-0.84%)
Jun 10, 2005	9.784	9.845	9.724	9.845	333,243	+0.07(+0.73%)
Jun 09, 2005	9.790	9.796	9.696	9.773	131,085	-0.02(-0.17%)
Jun 08, 2005	10.000	10.06	9.790	9.790	289,366	-0.20(-1.99%)
Jun 07, 2005	9.955	10.19	9.906	9.989	300,063	+0.06(+0.56%)
Jun 06, 2005	9.807	9.961	9.790	9.933	236,243	+0.12(+1.24%)
Jun 03, 2005	9.707	9.856	9.707	9.812	203,245	+0.08(+0.79%)
Jun 02, 2005	9.685	9.768	9.663	9.735	175,505	+0.01(+0.11%)
Jun 01, 2005	9.762	9.895	9.680	9.724	385,278	+0.00(+0.00%)
May 31, 2005	9.625	9.884	9.625	9.724	282,658	+0.06(+0.63%)
May 27, 2005	9.520	9.702	9.470	9.663	280,845	+0.15(+1.57%)
May 26, 2005	9.575	9.647	9.492	9.514	311,848	-0.03(-0.35%)
May 25, 2005	9.597	9.641	9.498	9.547	262,895	-0.08(-0.86%)
May 24, 2005	9.608	9.663	9.547	9.630	341,039	-0.06(-0.57%)
May 23, 2005	9.487	9.702	9.481	9.685	328,166	+0.17(+1.74%)
May 20, 2005	9.586	9.674	9.514	9.520	361,526	-0.07(-0.69%)
May 19, 2005	9.625	9.702	9.564	9.586	307,859	-0.01(-0.11%)
May 18, 2005	9.542	9.608	9.454	9.597	258,906	+0.12(+1.28%)
May 17, 2005	9.365	9.542	9.266	9.476	214,486	+0.05(+0.53%)
May 16, 2005	9.150	9.431	9.123	9.426	219,744	+0.28(+3.01%)
May 13, 2005	9.360	9.448	9.112	9.150	194,542	-0.18(-1.89%)
May 12, 2005	9.443	9.569	9.321	9.327	207,234	-0.12(-1.28%)
May 11, 2005	9.343	9.514	9.343	9.448	256,187	+0.10(+1.12%)
May 10, 2005	9.327	9.382	9.321	9.343	274,862	-0.03(-0.29%)
May 09, 2005	9.244	9.376	9.233	9.371	184,027	+0.07(+0.71%)
May 06, 2005	9.321	9.354	9.222	9.305	258,363	+0.04(+0.42%)
May 05, 2005	9.261	9.338	9.227	9.266	216,481	-0.05(-0.53%)
May 04, 2005	9.211	9.316	9.172	9.316	180,219	+0.10(+1.08%)
May 03, 2005	9.216	9.277	9.150	9.216	251,473	-0.06(-0.59%)
May 02, 2005	9.249	9.316	9.106	9.272	316,200	+0.01(+0.12%)
Apr 29, 2005	9.112	9.266	9.073	9.261	307,497	+0.13(+1.39%)
Apr 28, 2005	9.112	9.238	9.023	9.134	373,493	-0.02(-0.24%)
Apr 27, 2005	9.167	9.332	8.996	9.156	332,517	-0.07(-0.72%)
Apr 26, 2005	9.321	9.376	9.178	9.222	201,795	-0.09(-1.01%)
Apr 25, 2005	9.272	9.321	9.238	9.316	179,313	+0.07(+0.78%)
Apr 22, 2005	9.294	9.360	9.222	9.244	332,155	-0.06(-0.65%)
Apr 21, 2005	9.266	9.376	9.172	9.305	395,612	+0.12(+1.32%)
Apr 20, 2005	9.332	9.332	9.117	9.183	403,771	-0.15(-1.65%)
Apr 19, 2005	9.327	9.420	9.305	9.338	299,701	+0.06(+0.59%)
Apr 18, 2005	9.266	9.448	9.216	9.283	357,356	-0.02(-0.24%)
Apr 15, 2005	9.459	9.487	9.288	9.305	219,744	-0.15(-1.58%)
Apr 14, 2005	9.531	9.564	9.404	9.454	278,850	-0.09(-0.92%)
Apr 13, 2005	9.625	9.625	9.470	9.542	257,275	-0.03(-0.35%)
Apr 12, 2005	9.387	9.619	9.327	9.575	269,241	+0.18(+1.88%)
Apr 11, 2005	9.431	9.476	9.321	9.398	246,940	-0.03(-0.35%)
Apr 08, 2005	9.487	9.487	9.371	9.431	425,709	-0.07(-0.70%)
Apr 07, 2005	9.431	9.547	9.382	9.498	150,666	+0.06(+0.64%)
Apr 06, 2005	9.481	9.547	9.382	9.437	266,521	-0.01(-0.06%)
Apr 05, 2005	9.542	9.542	9.327	9.443	404,678	-0.14(-1.50%)
Apr 04, 2005	9.266	9.597	9.266	9.586	267,247	+0.21(+2.24%)

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.