Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	12.35	12.35	12.07	12.19	28,856	-0.07(-0.57%)
Jun 29, 2005	11.65	12.53	11.65	12.26	133,581	+0.64(+5.51%)
Jun 28, 2005	11.20	12.64	11.09	11.62	63,716	+0.50(+4.50%)
Jun 27, 2005	10.59	11.20	10.59	11.12	124,078	+0.52(+4.91%)
Jun 24, 2005	10.25	10.60	10.25	10.60	658,746	+0.26(+2.51%)
Jun 23, 2005	10.32	10.61	10.17	10.34	59,386	+0.03(+0.29%)
Jun 22, 2005	10.45	10.52	10.00	10.31	38,823	-0.06(-0.58%)
Jun 21, 2005	10.35	10.48	10.29	10.37	28,569	+0.05(+0.48%)
Jun 20, 2005	10.10	10.37	10.01	10.32	34,089	+0.19(+1.88%)
Jun 17, 2005	10.06	10.20	9.910	10.13	97,221	+0.08(+0.80%)
Jun 16, 2005	10.00	10.05	9.870	10.05	23,816	+0.05(+0.50%)
Jun 15, 2005	10.06	10.23	9.900	10.00	42,480	+0.09(+0.91%)
Jun 14, 2005	10.13	10.13	9.900	9.910	29,341	-0.17(-1.69%)
Jun 13, 2005	10.32	10.32	9.990	10.08	51,291	-0.19(-1.85%)
Jun 10, 2005	10.64	10.64	10.18	10.27	89,981	-0.38(-3.57%)
Jun 09, 2005	10.56	10.74	10.38	10.65	42,865	+0.13(+1.24%)
Jun 08, 2005	10.60	10.80	10.46	10.52	49,132	-0.04(-0.38%)
Jun 07, 2005	10.40	10.63	10.40	10.56	64,905	+0.16(+1.54%)
Jun 06, 2005	10.45	10.55	10.22	10.40	29,100	-0.13(-1.23%)
Jun 03, 2005	10.66	10.66	10.47	10.53	33,157	-0.08(-0.75%)
Jun 02, 2005	10.46	10.62	10.46	10.61	30,385	-0.02(-0.19%)
Jun 01, 2005	10.23	10.63	10.21	10.63	55,141	+0.35(+3.40%)
May 31, 2005	10.50	10.50	10.23	10.28	26,450	-0.09(-0.87%)
May 27, 2005	10.21	10.45	10.21	10.37	41,405	+0.11(+1.07%)
May 26, 2005	10.17	10.37	9.900	10.26	38,818	-0.07(-0.68%)
May 25, 2005	10.24	10.33	9.780	10.33	41,209	+0.12(+1.18%)
May 24, 2005	10.35	10.60	10.15	10.21	74,300	-0.22(-2.11%)
May 23, 2005	10.00	10.81	10.00	10.43	97,415	+0.53(+5.34%)
May 20, 2005	10.33	10.33	9.810	9.901	32,522	-0.11(-1.09%)
May 19, 2005	10.04	10.32	9.910	10.01	29,694	+0.04(+0.40%)
May 18, 2005	9.510	10.43	9.510	9.970	98,100	+0.48(+5.06%)
May 17, 2005	9.540	9.540	9.210	9.490	38,558	+0.18(+1.93%)
May 16, 2005	9.050	9.369	9.050	9.310	43,602	+0.16(+1.75%)
May 13, 2005	9.320	9.450	9.050	9.150	44,675	-0.05(-0.54%)
May 12, 2005	9.130	9.380	9.130	9.200	52,746	+0.24(+2.68%)
May 11, 2005	9.360	9.450	8.650	8.960	213,990	-0.22(-2.40%)
May 10, 2005	7.730	9.480	7.730	9.180	230,563	+1.64(+21.75%)
May 09, 2005	7.500	7.650	7.420	7.540	76,715	+0.10(+1.34%)
May 06, 2005	7.960	7.960	7.430	7.440	67,406	-0.41(-5.22%)
May 05, 2005	8.050	8.050	7.730	7.850	31,652	-0.13(-1.63%)
May 04, 2005	7.920	8.170	7.810	7.980	26,814	+0.15(+1.92%)
May 03, 2005	8.060	8.080	7.830	7.830	21,572	-0.12(-1.51%)
May 02, 2005	7.590	8.230	7.590	7.950	57,221	+0.22(+2.85%)
Apr 29, 2005	7.900	7.900	7.410	7.730	76,674	-0.17(-2.15%)
Apr 28, 2005	8.140	8.260	7.900	7.900	37,465	-0.30(-3.66%)
Apr 27, 2005	8.200	8.330	8.140	8.200	13,556	-0.08(-0.97%)
Apr 26, 2005	8.300	8.450	8.280	8.280	22,620	-0.08(-0.90%)
Apr 25, 2005	8.470	8.470	8.160	8.355	25,435	-0.08(-1.01%)
Apr 22, 2005	8.560	8.590	8.250	8.440	52,157	-0.08(-0.94%)
Apr 21, 2005	8.230	8.540	8.230	8.520	25,679	+0.25(+3.02%)
Apr 20, 2005	8.410	8.450	8.160	8.270	30,700	+0.02(+0.24%)
Apr 19, 2005	8.460	8.600	8.200	8.250	39,879	-0.11(-1.32%)
Apr 18, 2005	8.500	8.530	8.340	8.360	49,447	-0.15(-1.76%)
Apr 15, 2005	8.690	8.700	8.500	8.510	47,243	-0.12(-1.39%)
Apr 14, 2005	8.810	8.880	8.620	8.630	45,525	-0.14(-1.60%)
Apr 13, 2005	9.590	9.590	8.750	8.770	33,347	-0.73(-7.68%)
Apr 12, 2005	8.790	9.650	8.710	9.500	59,107	+0.66(+7.47%)
Apr 11, 2005	9.410	9.410	8.840	8.840	32,778	-0.70(-7.34%)
Apr 08, 2005	9.440	9.580	9.290	9.540	32,636	-0.01(-0.10%)
Apr 07, 2005	9.660	9.660	9.260	9.550	19,749	-0.11(-1.11%)
Apr 06, 2005	9.360	9.660	9.360	9.657	33,700	+0.44(+4.74%)
Apr 05, 2005	9.240	9.360	9.150	9.220	24,925	+0.02(+0.22%)
Apr 04, 2005	8.900	9.260	8.820	9.200	27,736	+0.23(+2.56%)

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.