Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.49	11.60	11.35	11.36	5,199,792	-0.14(-1.20%)
Jun 29, 2005	11.56	11.67	11.44	11.50	4,682,652	-0.04(-0.38%)
Jun 28, 2005	11.20	11.55	11.20	11.54	6,601,523	+0.38(+3.36%)
Jun 27, 2005	11.10	11.29	11.10	11.16	6,433,121	-0.02(-0.17%)
Jun 24, 2005	11.19	11.23	11.01	11.18	5,406,261	-0.04(-0.35%)
Jun 23, 2005	11.34	11.46	11.18	11.22	4,630,067	-0.12(-1.02%)
Jun 22, 2005	11.30	11.36	11.24	11.34	4,241,324	+0.06(+0.54%)
Jun 21, 2005	11.30	11.38	11.15	11.28	3,736,443	+0.02(+0.22%)
Jun 20, 2005	11.28	11.33	11.20	11.25	4,463,601	-0.09(-0.75%)
Jun 17, 2005	11.40	11.44	11.24	11.34	5,416,907	+0.02(+0.16%)
Jun 16, 2005	11.32	11.54	11.31	11.32	5,688,865	-0.02(-0.16%)
Jun 15, 2005	11.55	11.55	11.24	11.34	10,383,131	-0.21(-1.81%)
Jun 14, 2005	11.08	11.70	11.06	11.55	13,892,459	+0.44(+3.92%)
Jun 13, 2005	11.04	11.23	11.00	11.11	6,891,547	+0.11(+1.01%)
Jun 10, 2005	10.86	11.03	10.86	11.00	8,589,110	+0.12(+1.10%)
Jun 09, 2005	10.61	10.90	10.54	10.88	6,035,669	+0.25(+2.35%)
Jun 08, 2005	10.68	10.72	10.58	10.63	3,588,689	-0.07(-0.68%)
Jun 07, 2005	10.58	10.86	10.55	10.70	6,753,471	+0.12(+1.14%)
Jun 06, 2005	10.50	10.60	10.38	10.58	5,271,733	+0.06(+0.56%)
Jun 03, 2005	10.66	10.82	10.50	10.52	8,392,964	-0.18(-1.72%)
Jun 02, 2005	10.58	10.71	10.56	10.71	14,257,973	+0.22(+2.05%)
Jun 01, 2005	10.45	10.65	10.38	10.49	5,822,102	+0.04(+0.37%)
May 31, 2005	10.51	10.51	10.41	10.45	4,124,540	-0.04(-0.40%)
May 27, 2005	10.55	10.59	10.47	10.50	4,287,457	-0.02(-0.24%)
May 26, 2005	10.51	10.57	10.40	10.52	5,822,425	+0.09(+0.82%)
May 25, 2005	10.62	10.62	10.40	10.44	9,157,544	-0.26(-2.45%)
May 24, 2005	10.72	10.75	10.67	10.70	9,709,204	-0.07(-0.66%)
May 23, 2005	10.62	10.77	10.62	10.77	7,661,612	+0.10(+0.90%)
May 20, 2005	10.65	10.67	10.44	10.67	9,206,903	-0.01(-0.12%)
May 19, 2005	10.50	10.70	10.49	10.68	12,320,069	+0.15(+1.47%)
May 18, 2005	10.47	10.55	10.40	10.53	11,425,477	+0.21(+2.01%)
May 17, 2005	9.997	10.44	9.997	10.32	15,280,640	+0.25(+2.52%)
May 16, 2005	9.795	10.09	9.795	10.07	8,237,789	+0.27(+2.70%)
May 13, 2005	9.764	9.842	9.724	9.803	8,649,115	+0.03(+0.32%)
May 12, 2005	9.733	9.904	9.729	9.772	9,190,773	-0.04(-0.36%)
May 11, 2005	9.997	10.06	9.617	9.808	14,313,785	-0.10(-0.97%)
May 10, 2005	9.873	10.01	9.814	9.904	8,838,485	-0.05(-0.54%)
May 09, 2005	9.811	10.06	9.811	9.958	9,525,317	+0.17(+1.69%)
May 06, 2005	9.772	9.865	9.735	9.792	7,596,123	+0.13(+1.30%)
May 05, 2005	9.702	9.916	9.628	9.667	14,447,022	+0.34(+3.66%)
May 04, 2005	9.243	9.347	9.222	9.326	4,970,095	+0.08(+0.89%)
May 03, 2005	9.098	9.346	9.068	9.243	7,946,797	+0.12(+1.36%)
May 02, 2005	8.971	9.119	8.941	9.119	6,440,864	+0.21(+2.33%)
Apr 29, 2005	9.237	9.243	8.772	8.912	15,084,172	-0.29(-3.18%)
Apr 28, 2005	9.400	9.470	9.198	9.205	5,879,849	-0.22(-2.32%)
Apr 27, 2005	9.547	9.547	9.353	9.423	5,499,172	-0.14(-1.49%)
Apr 26, 2005	9.612	9.713	9.547	9.566	5,218,826	-0.05(-0.50%)
Apr 25, 2005	9.539	9.620	9.519	9.614	4,847,827	+0.11(+1.11%)
Apr 22, 2005	9.671	9.673	9.460	9.508	6,434,089	-0.16(-1.68%)
Apr 21, 2005	9.648	9.722	9.524	9.671	5,584,663	+0.09(+0.89%)
Apr 20, 2005	9.663	9.767	9.547	9.586	7,771,944	-0.08(-0.80%)
Apr 19, 2005	9.575	9.688	9.485	9.663	5,491,107	+0.09(+0.96%)
Apr 18, 2005	9.563	9.591	9.411	9.572	8,345,540	+0.03(+0.36%)
Apr 15, 2005	9.625	9.760	9.437	9.538	10,868,979	-0.14(-1.44%)
Apr 14, 2005	9.942	9.981	9.674	9.677	9,506,606	-0.24(-2.44%)
Apr 13, 2005	9.938	9.964	9.904	9.919	6,775,731	-0.06(-0.56%)
Apr 12, 2005	10.01	10.01	9.879	9.975	7,244,480	-0.03(-0.33%)
Apr 11, 2005	9.973	10.09	9.966	10.01	9,731,786	+0.05(+0.50%)
Apr 08, 2005	9.989	10.04	9.939	9.958	9,630,810	-0.07(-0.73%)
Apr 07, 2005	9.958	10.05	9.876	10.03	9,721,463	+0.01(+0.11%)
Apr 06, 2005	10.04	10.07	9.950	10.02	6,697,015	-0.02(-0.15%)
Apr 05, 2005	9.966	10.07	9.930	10.04	8,390,383	+0.03(+0.29%)
Apr 04, 2005	9.749	10.05	9.733	10.01	15,920,371	+0.27(+2.79%)

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.