Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	12.21	12.33	12.21	12.28	1,020,219	+0.07(+0.57%)
Jun 29, 2005	12.15	12.25	12.09	12.21	923,142	+0.06(+0.51%)
Jun 28, 2005	12.02	12.18	12.02	12.14	606,669	+0.04(+0.32%)
Jun 27, 2005	12.24	12.24	11.97	12.11	188,589	-0.13(-1.07%)
Jun 24, 2005	12.17	12.25	12.09	12.24	623,884	+0.05(+0.38%)
Jun 23, 2005	12.25	12.28	12.03	12.19	304,693	-0.06(-0.50%)
Jun 22, 2005	11.99	12.25	11.99	12.25	359,704	+0.30(+2.52%)
Jun 21, 2005	11.86	12.05	11.78	11.95	247,353	+0.07(+0.58%)
Jun 20, 2005	12.08	12.17	11.74	11.88	321,261	-0.21(-1.73%)
Jun 17, 2005	12.63	12.63	11.90	12.09	458,723	-0.50(-3.99%)
Jun 16, 2005	12.26	12.65	12.26	12.59	819,981	+0.33(+2.71%)
Jun 15, 2005	12.18	12.26	12.14	12.26	1,734,451	+0.13(+1.08%)
Jun 14, 2005	12.05	12.21	12.01	12.13	684,072	+0.05(+0.38%)
Jun 13, 2005	12.17	12.19	12.01	12.08	193,637	-0.12(-1.01%)
Jun 10, 2005	12.21	12.21	12.16	12.21	306,376	+0.00(+0.00%)
Jun 09, 2005	12.21	12.24	12.17	12.21	637,216	+0.01(+0.06%)
Jun 08, 2005	12.21	12.21	12.16	12.20	744,519	-0.02(-0.19%)
Jun 07, 2005	12.28	12.28	12.12	12.22	319,838	-0.02(-0.19%)
Jun 06, 2005	12.26	12.26	12.21	12.25	381,967	-0.02(-0.19%)
Jun 03, 2005	12.28	12.28	12.21	12.27	253,566	-0.05(-0.44%)
Jun 02, 2005	12.13	12.32	12.08	12.32	431,671	+0.15(+1.21%)
Jun 01, 2005	11.97	12.31	11.97	12.18	591,525	+0.22(+1.81%)
May 31, 2005	11.99	12.00	11.84	11.96	338,994	-0.04(-0.32%)
May 27, 2005	12.05	12.08	11.74	12.00	385,074	-0.07(-0.58%)
May 26, 2005	12.39	12.39	11.91	12.07	428,305	-0.25(-2.01%)
May 25, 2005	12.38	12.45	12.19	12.31	435,166	-0.12(-0.99%)
May 24, 2005	12.55	12.55	12.21	12.44	782,185	-0.12(-0.92%)
May 23, 2005	12.05	12.59	11.98	12.55	979,317	+0.54(+4.50%)
May 20, 2005	11.90	12.11	11.78	12.01	493,283	+0.21(+1.77%)
May 19, 2005	11.94	11.94	11.67	11.80	904,244	+0.49(+4.37%)
May 18, 2005	10.98	11.44	10.88	11.31	828,394	+0.37(+3.39%)
May 17, 2005	10.88	10.94	10.46	10.94	1,042,741	+0.08(+0.71%)
May 16, 2005	11.05	11.21	10.86	10.86	767,171	-0.15(-1.40%)
May 13, 2005	11.47	11.51	11.01	11.02	543,634	-0.46(-3.97%)
May 12, 2005	11.64	11.80	11.34	11.47	997,827	-0.19(-1.59%)
May 11, 2005	11.70	11.77	11.59	11.66	1,056,850	-0.05(-0.40%)
May 10, 2005	12.17	12.52	11.36	11.70	1,834,117	-0.59(-4.78%)
May 09, 2005	11.97	12.36	11.97	12.29	1,087,138	+0.34(+2.84%)
May 06, 2005	12.01	12.18	11.91	11.95	434,260	-0.02(-0.19%)
May 05, 2005	11.76	12.03	11.71	11.97	670,093	+0.22(+1.91%)
May 04, 2005	11.70	11.75	11.59	11.75	742,578	+0.07(+0.59%)
May 03, 2005	11.60	11.86	11.60	11.68	457,429	+0.00(+0.00%)
May 02, 2005	11.28	11.68	11.28	11.68	1,116,650	+0.44(+3.92%)
Apr 29, 2005	11.20	11.36	11.04	11.24	1,132,053	+0.35(+3.19%)
Apr 28, 2005	11.06	11.13	10.86	10.89	576,769	-0.15(-1.40%)
Apr 27, 2005	11.42	11.42	10.97	11.05	642,264	-0.37(-3.25%)
Apr 26, 2005	11.80	11.84	11.40	11.42	528,878	-0.38(-3.21%)
Apr 25, 2005	11.63	11.80	11.59	11.80	568,097	+0.21(+1.80%)
Apr 22, 2005	11.70	11.75	11.36	11.59	1,111,602	-0.19(-1.57%)
Apr 21, 2005	11.74	11.88	11.64	11.77	1,280,775	+0.11(+0.93%)
Apr 20, 2005	12.08	12.12	11.63	11.67	241,787	-0.39(-3.21%)
Apr 19, 2005	11.97	12.05	11.86	12.05	755,780	+0.23(+1.96%)
Apr 18, 2005	11.59	11.87	11.55	11.82	1,148,362	-0.27(-2.24%)
Apr 15, 2005	12.49	12.49	12.00	12.09	475,809	-0.41(-3.28%)
Apr 14, 2005	12.98	13.03	12.46	12.50	508,686	-0.49(-3.75%)
Apr 13, 2005	13.37	13.37	12.97	12.99	397,370	-0.39(-2.89%)
Apr 12, 2005	13.19	13.37	12.92	13.37	457,688	+0.18(+1.35%)
Apr 11, 2005	13.17	13.24	13.12	13.20	257,061	+0.05(+0.35%)
Apr 08, 2005	13.27	13.27	13.15	13.15	332,393	-0.20(-1.50%)
Apr 07, 2005	13.33	13.44	13.23	13.35	192,472	+0.02(+0.17%)
Apr 06, 2005	13.44	13.50	13.29	13.33	439,955	-0.06(-0.46%)
Apr 05, 2005	13.44	13.47	13.25	13.39	381,708	-0.05(-0.34%)
Apr 04, 2005	13.92	13.95	13.26	13.44	411,349	-0.55(-3.92%)

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.