Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	10.89	11.03	10.81	10.87	14,222,377	+0.03(+0.24%)
Jun 29, 2005	10.74	10.93	10.65	10.85	20,081,132	+0.05(+0.48%)
Jun 28, 2005	11.08	11.11	10.75	10.80	22,622,740	-0.33(-2.98%)
Jun 27, 2005	11.09	11.30	11.05	11.13	19,578,412	+0.19(+1.73%)
Jun 24, 2005	10.99	11.03	10.78	10.94	13,905,176	+0.05(+0.43%)
Jun 23, 2005	11.04	11.22	10.88	10.89	21,638,762	-0.17(-1.53%)
Jun 22, 2005	10.95	11.06	10.75	11.06	24,904,984	+0.20(+1.80%)
Jun 21, 2005	11.05	11.10	10.78	10.86	24,104,706	-0.26(-2.36%)
Jun 20, 2005	11.13	11.31	11.04	11.13	25,198,904	+0.14(+1.25%)
Jun 17, 2005	10.82	11.06	10.73	10.99	35,033,216	+0.45(+4.25%)
Jun 16, 2005	10.42	10.54	10.36	10.54	15,210,719	+0.10(+0.99%)
Jun 15, 2005	10.27	10.50	10.17	10.44	26,796,548	+0.21(+2.08%)
Jun 14, 2005	10.16	10.23	10.09	10.23	17,076,456	+0.10(+0.99%)
Jun 13, 2005	10.10	10.23	10.000	10.12	21,220,800	-0.06(-0.58%)
Jun 10, 2005	10.10	10.26	10.04	10.18	25,127,606	+0.05(+0.46%)
Jun 09, 2005	9.828	10.14	9.825	10.14	19,968,366	+0.34(+3.45%)
Jun 08, 2005	9.715	10.03	9.587	9.799	23,043,976	+0.04(+0.38%)
Jun 07, 2005	9.960	10.10	9.733	9.762	16,961,144	-0.21(-2.14%)
Jun 06, 2005	9.912	10.03	9.784	9.975	14,242,384	+0.10(+1.00%)
Jun 03, 2005	9.756	9.958	9.732	9.876	20,185,168	+0.15(+1.57%)
Jun 02, 2005	9.718	9.877	9.649	9.723	19,049,866	-0.08(-0.79%)
Jun 01, 2005	9.519	9.859	9.514	9.800	19,788,304	+0.37(+3.91%)
May 31, 2005	9.663	9.690	9.432	9.432	23,750,038	-0.26(-2.65%)
May 27, 2005	9.453	9.693	9.451	9.689	16,133,584	+0.25(+2.65%)
May 26, 2005	9.410	9.498	9.347	9.439	15,262,010	+0.11(+1.22%)
May 25, 2005	9.299	9.429	9.031	9.325	26,131,226	+0.06(+0.62%)
May 24, 2005	9.263	9.318	9.178	9.267	18,536,598	+0.20(+2.15%)
May 23, 2005	8.962	9.168	8.892	9.072	19,073,874	+0.11(+1.24%)
May 20, 2005	9.132	9.132	8.922	8.961	17,476,230	-0.13(-1.44%)
May 19, 2005	8.797	9.091	8.746	9.091	28,369,456	+0.40(+4.62%)
May 18, 2005	8.797	8.893	8.618	8.690	36,753,448	+0.04(+0.51%)
May 17, 2005	8.317	8.687	8.282	8.646	31,406,142	+0.31(+3.69%)
May 16, 2005	8.433	8.481	7.945	8.338	52,798,640	-0.16(-1.94%)
May 13, 2005	8.681	8.783	8.357	8.503	36,089,944	-0.02(-0.27%)
May 12, 2005	9.196	9.201	8.488	8.526	39,043,332	-0.71(-7.69%)
May 11, 2005	9.278	9.345	9.086	9.237	20,424,524	-0.10(-1.03%)
May 10, 2005	9.411	9.601	9.292	9.333	20,479,088	-0.10(-1.09%)
May 09, 2005	9.415	9.436	9.293	9.436	15,955,341	+0.12(+1.33%)
May 06, 2005	9.304	9.448	9.279	9.312	20,376,870	+0.09(+0.94%)
May 05, 2005	9.175	9.356	9.136	9.226	24,007,218	+0.07(+0.78%)
May 04, 2005	9.087	9.179	8.824	9.154	37,504,252	+0.11(+1.22%)
May 03, 2005	9.281	9.333	8.962	9.044	29,261,400	-0.38(-3.98%)
May 02, 2005	9.406	9.457	9.168	9.420	31,937,236	+0.00(+0.00%)
Apr 29, 2005	9.532	9.553	9.266	9.420	31,665,506	+0.14(+1.51%)
Apr 28, 2005	9.475	9.546	9.106	9.279	36,159,060	-0.19(-2.05%)
Apr 27, 2005	10.03	10.06	9.422	9.473	48,416,756	-0.60(-5.91%)
Apr 26, 2005	10.42	10.49	10.06	10.07	24,873,700	-0.36(-3.45%)
Apr 25, 2005	10.21	10.85	10.21	10.43	56,620,324	+0.11(+1.11%)
Apr 22, 2005	10.33	10.50	10.09	10.31	20,554,386	-0.01(-0.12%)
Apr 21, 2005	9.637	10.36	9.560	10.33	34,655,632	+0.23(+2.23%)
Apr 20, 2005	10.22	10.55	10.000	10.10	38,362,368	-0.07(-0.72%)
Apr 19, 2005	9.839	10.21	9.811	10.17	31,099,856	+0.53(+5.46%)
Apr 18, 2005	9.182	9.689	8.969	9.648	30,594,590	+0.35(+3.82%)
Apr 15, 2005	9.777	9.890	9.141	9.293	40,925,436	-0.63(-6.33%)
Apr 14, 2005	10.11	10.24	9.897	9.921	23,350,628	-0.12(-1.20%)
Apr 13, 2005	10.11	10.41	10.000	10.04	26,814,736	-0.19(-1.89%)
Apr 12, 2005	10.50	10.56	10.09	10.24	29,928,540	-0.28(-2.64%)
Apr 11, 2005	10.56	10.64	10.31	10.51	30,925,614	-0.10(-0.92%)
Apr 08, 2005	10.79	10.91	10.59	10.61	26,838,380	-0.18(-1.71%)
Apr 07, 2005	11.12	11.26	10.68	10.80	42,294,276	-0.22(-2.03%)
Apr 06, 2005	10.36	11.02	10.30	11.02	36,404,236	+0.66(+6.35%)
Apr 05, 2005	10.54	10.69	10.27	10.36	23,205,486	-0.17(-1.66%)
Apr 04, 2005	10.91	10.96	10.38	10.54	38,973,852	-0.15(-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.