Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.09	11.10	11.00	11.03	1,386,590	-0.03(-0.25%)
Jun 29, 2005	10.97	11.05	10.94	11.05	1,326,284	+0.12(+1.12%)
Jun 28, 2005	10.78	10.98	10.75	10.93	1,067,863	+0.19(+1.77%)
Jun 27, 2005	10.64	10.77	10.58	10.74	882,811	-0.00(-0.03%)
Jun 24, 2005	10.73	10.75	10.58	10.75	1,453,862	-0.03(-0.28%)
Jun 23, 2005	10.81	10.88	10.76	10.78	649,644	-0.04(-0.37%)
Jun 22, 2005	10.90	10.98	10.80	10.82	849,501	-0.06(-0.59%)
Jun 21, 2005	10.90	10.97	10.82	10.88	1,083,539	-0.03(-0.28%)
Jun 20, 2005	10.93	10.95	10.81	10.91	1,073,742	-0.11(-0.97%)
Jun 17, 2005	11.22	11.26	10.99	11.02	2,855,474	-0.17(-1.51%)
Jun 16, 2005	11.10	11.23	11.10	11.19	1,045,439	+0.09(+0.80%)
Jun 15, 2005	11.12	11.14	11.07	11.10	892,607	+0.02(+0.19%)
Jun 14, 2005	11.05	11.12	10.99	11.08	971,418	-0.02(-0.19%)
Jun 13, 2005	11.01	11.14	11.01	11.10	1,288,621	+0.08(+0.75%)
Jun 10, 2005	11.12	11.14	10.90	11.01	1,244,643	-0.10(-0.91%)
Jun 09, 2005	11.13	11.18	11.03	11.12	1,032,377	+0.00(+0.03%)
Jun 08, 2005	11.09	11.16	11.04	11.11	1,213,946	+0.06(+0.58%)
Jun 07, 2005	11.15	11.21	11.05	11.05	887,818	-0.09(-0.80%)
Jun 06, 2005	11.03	11.14	10.99	11.14	1,081,144	+0.09(+0.78%)
Jun 03, 2005	11.01	11.14	11.01	11.05	670,762	+0.03(+0.25%)
Jun 02, 2005	11.03	11.07	10.96	11.02	1,561,628	-0.02(-0.19%)
Jun 01, 2005	10.90	11.08	10.87	11.05	1,835,506	+0.18(+1.66%)
May 31, 2005	10.88	10.98	10.83	10.86	2,187,107	-0.07(-0.62%)
May 27, 2005	10.96	10.98	10.86	10.93	738,687	-0.05(-0.42%)
May 26, 2005	10.73	10.98	10.71	10.98	1,693,778	+0.27(+2.55%)
May 25, 2005	10.79	10.79	10.47	10.71	3,524,930	-0.17(-1.60%)
May 24, 2005	10.93	10.94	10.83	10.88	1,403,353	-0.08(-0.73%)
May 23, 2005	10.98	10.99	10.86	10.96	1,348,491	-0.01(-0.06%)
May 20, 2005	10.96	10.99	10.96	10.97	1,204,367	-0.02(-0.14%)
May 19, 2005	10.99	10.99	10.91	10.98	1,216,994	+0.01(+0.06%)
May 18, 2005	10.96	11.02	10.96	10.97	1,501,540	+0.04(+0.36%)
May 17, 2005	10.90	10.98	10.85	10.94	1,158,430	+0.00(+0.03%)
May 16, 2005	10.77	10.96	10.74	10.93	1,444,500	+0.16(+1.51%)
May 13, 2005	10.75	10.83	10.70	10.77	1,147,763	+0.05(+0.46%)
May 12, 2005	10.81	10.81	10.65	10.72	2,160,329	-0.03(-0.31%)
May 11, 2005	10.75	10.77	10.64	10.75	1,535,721	+0.04(+0.40%)
May 10, 2005	10.87	10.92	10.63	10.71	2,588,127	-0.21(-1.88%)
May 09, 2005	10.94	10.99	10.90	10.92	2,467,516	-0.08(-0.70%)
May 06, 2005	11.01	11.02	10.92	10.99	1,335,864	+0.02(+0.22%)
May 05, 2005	11.28	11.28	10.95	10.97	1,501,976	-0.02(-0.22%)
May 04, 2005	10.90	11.02	10.87	10.99	2,331,883	+0.13(+1.21%)
May 03, 2005	10.71	10.95	10.67	10.86	3,296,335	+0.14(+1.28%)
May 02, 2005	10.64	10.84	10.37	10.72	5,254,195	+0.13(+1.21%)
Apr 29, 2005	10.72	11.07	10.42	10.60	6,770,322	+0.43(+4.28%)
Apr 28, 2005	10.22	10.30	10.09	10.16	1,248,127	-0.10(-0.93%)
Apr 27, 2005	10.04	10.31	10.04	10.26	1,346,749	+0.21(+2.14%)
Apr 26, 2005	10.11	10.20	10.04	10.04	1,124,250	-0.13(-1.23%)
Apr 25, 2005	10.04	10.17	10.03	10.17	915,249	+0.15(+1.53%)
Apr 22, 2005	10.11	10.18	9.952	10.01	1,389,202	-0.08(-0.76%)
Apr 21, 2005	10.09	10.15	10.01	10.09	1,111,188	+0.03(+0.30%)
Apr 20, 2005	10.13	10.17	10.01	10.06	1,389,202	-0.12(-1.17%)
Apr 19, 2005	10.22	10.25	10.11	10.18	1,324,325	-0.03(-0.33%)
Apr 18, 2005	10.11	10.28	10.08	10.21	1,341,959	+0.06(+0.63%)
Apr 15, 2005	10.23	10.32	10.12	10.15	942,681	-0.09(-0.84%)
Apr 14, 2005	10.36	10.44	10.23	10.23	1,196,094	-0.17(-1.62%)
Apr 13, 2005	10.54	10.56	10.40	10.40	871,054	-0.11(-1.05%)
Apr 12, 2005	10.46	10.56	10.38	10.51	1,001,462	+0.05(+0.50%)
Apr 11, 2005	10.47	10.53	10.40	10.46	1,079,620	-0.02(-0.21%)
Apr 08, 2005	10.43	10.55	10.40	10.48	1,267,285	+0.06(+0.53%)
Apr 07, 2005	10.40	10.47	10.40	10.43	1,162,567	+0.03(+0.27%)
Apr 06, 2005	10.27	10.43	10.26	10.40	1,881,225	+0.08(+0.77%)
Apr 05, 2005	10.23	10.37	10.21	10.32	1,915,188	+0.07(+0.69%)
Apr 04, 2005	10.24	10.31	10.21	10.25	2,036,234	-0.03(-0.33%)

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.