Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.38	11.52	11.29	11.36	13,616,392	+0.03(+0.24%)
Jun 29, 2005	11.22	11.41	11.13	11.33	19,225,518	+0.05(+0.48%)
Jun 28, 2005	11.58	11.61	11.23	11.28	21,658,832	-0.35(-2.98%)
Jun 27, 2005	11.58	11.80	11.54	11.62	18,744,218	+0.20(+1.73%)
Jun 24, 2005	11.48	11.52	11.26	11.42	13,312,707	+0.05(+0.43%)
Jun 23, 2005	11.53	11.72	11.36	11.38	20,716,780	-0.18(-1.53%)
Jun 22, 2005	11.44	11.55	11.23	11.55	23,843,836	+0.20(+1.80%)
Jun 21, 2005	11.54	11.59	11.26	11.35	23,077,656	-0.27(-2.36%)
Jun 20, 2005	11.63	11.81	11.53	11.62	24,125,232	+0.14(+1.25%)
Jun 17, 2005	11.31	11.56	11.21	11.48	33,540,526	+0.47(+4.25%)
Jun 16, 2005	10.89	11.01	10.83	11.01	14,562,623	+0.11(+0.99%)
Jun 15, 2005	10.72	10.97	10.62	10.90	25,654,804	+0.22(+2.08%)
Jun 14, 2005	10.61	10.69	10.54	10.68	16,348,865	+0.10(+0.99%)
Jun 13, 2005	10.55	10.69	10.44	10.58	20,316,626	-0.06(-0.58%)
Jun 10, 2005	10.55	10.71	10.49	10.64	24,056,972	+0.05(+0.46%)
Jun 09, 2005	10.27	10.60	10.26	10.59	19,117,556	+0.35(+3.45%)
Jun 08, 2005	10.15	10.47	10.01	10.24	22,062,122	+0.04(+0.38%)
Jun 07, 2005	10.40	10.55	10.17	10.20	16,238,465	-0.22(-2.14%)
Jun 06, 2005	10.35	10.47	10.22	10.42	13,635,546	+0.10(+1.00%)
Jun 03, 2005	10.19	10.40	10.16	10.32	19,325,122	+0.16(+1.57%)
Jun 02, 2005	10.15	10.32	10.08	10.16	18,238,192	-0.08(-0.79%)
Jun 01, 2005	9.942	10.30	9.938	10.24	18,945,166	+0.38(+3.91%)
May 31, 2005	10.09	10.12	9.852	9.852	22,738,100	-0.27(-2.65%)
May 27, 2005	9.873	10.12	9.872	10.12	15,446,166	+0.26(+2.65%)
May 26, 2005	9.829	9.921	9.763	9.859	14,611,728	+0.12(+1.22%)
May 25, 2005	9.712	9.849	9.433	9.740	25,017,830	+0.06(+0.62%)
May 24, 2005	9.675	9.733	9.586	9.679	17,746,792	+0.20(+2.15%)
May 23, 2005	9.361	9.576	9.288	9.476	18,261,178	+0.12(+1.24%)
May 20, 2005	9.539	9.539	9.319	9.359	16,731,606	-0.14(-1.44%)
May 19, 2005	9.188	9.496	9.135	9.496	27,160,694	+0.42(+4.62%)
May 18, 2005	9.188	9.289	9.002	9.076	35,187,464	+0.05(+0.51%)
May 17, 2005	8.687	9.074	8.650	9.031	30,067,994	+0.32(+3.69%)
May 16, 2005	8.808	8.858	8.298	8.709	50,549,000	-0.17(-1.94%)
May 13, 2005	9.068	9.174	8.729	8.881	34,552,232	-0.02(-0.27%)
May 12, 2005	9.605	9.611	8.865	8.906	37,379,780	-0.74(-7.69%)
May 11, 2005	9.691	9.761	9.490	9.648	19,554,278	-0.10(-1.03%)
May 10, 2005	9.830	10.03	9.705	9.748	19,606,518	-0.11(-1.09%)
May 09, 2005	9.835	9.856	9.707	9.856	15,275,518	+0.13(+1.33%)
May 06, 2005	9.718	9.869	9.692	9.727	19,508,656	+0.09(+0.94%)
May 05, 2005	9.583	9.773	9.543	9.636	22,984,322	+0.07(+0.78%)
May 04, 2005	9.491	9.588	9.217	9.562	35,906,276	+0.11(+1.22%)
May 03, 2005	9.694	9.748	9.361	9.447	28,014,634	-0.39(-3.98%)
May 02, 2005	9.824	9.878	9.576	9.839	30,576,458	+0.00(+0.00%)
Apr 29, 2005	9.957	9.978	9.678	9.839	30,316,306	+0.15(+1.51%)
Apr 28, 2005	9.896	9.971	9.511	9.692	34,618,400	-0.20(-2.05%)
Apr 27, 2005	10.48	10.51	9.842	9.895	46,353,824	-0.62(-5.91%)
Apr 26, 2005	10.89	10.96	10.51	10.52	23,813,884	-0.38(-3.45%)
Apr 25, 2005	10.66	11.33	10.66	10.89	54,207,852	+0.12(+1.11%)
Apr 22, 2005	10.79	10.97	10.54	10.77	19,678,608	-0.01(-0.12%)
Apr 21, 2005	10.07	10.82	9.985	10.79	33,179,028	+0.24(+2.23%)
Apr 20, 2005	10.67	11.02	10.44	10.55	36,727,832	-0.08(-0.72%)
Apr 19, 2005	10.28	10.67	10.25	10.63	29,774,756	+0.55(+5.46%)
Apr 18, 2005	9.590	10.12	9.368	10.08	29,291,020	+0.37(+3.82%)
Apr 15, 2005	10.21	10.33	9.547	9.707	39,181,692	-0.66(-6.33%)
Apr 14, 2005	10.56	10.69	10.34	10.36	22,355,708	-0.13(-1.20%)
Apr 13, 2005	10.56	10.87	10.44	10.49	25,672,216	-0.20(-1.89%)
Apr 12, 2005	10.97	11.03	10.54	10.69	28,653,350	-0.29(-2.64%)
Apr 11, 2005	11.03	11.11	10.77	10.98	29,607,938	-0.10(-0.92%)
Apr 08, 2005	11.27	11.40	11.06	11.08	25,694,854	-0.19(-1.71%)
Apr 07, 2005	11.61	11.77	11.15	11.28	40,492,208	-0.23(-2.03%)
Apr 06, 2005	10.83	11.51	10.75	11.51	34,853,128	+0.69(+6.35%)
Apr 05, 2005	11.01	11.16	10.73	10.82	22,216,750	-0.18(-1.66%)
Apr 04, 2005	11.40	11.44	10.84	11.00	37,313,260	-0.16(-1.43%)

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.