Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	12.56	12.62	12.23	12.23	49,695	-0.34(-2.70%)
Jun 29, 2005	12.49	12.57	12.41	12.57	95,041	+0.12(+0.94%)
Jun 28, 2005	12.46	12.49	12.34	12.46	51,464	+0.10(+0.80%)
Jun 27, 2005	12.25	12.46	12.25	12.36	73,231	+0.06(+0.50%)
Jun 24, 2005	12.35	12.48	12.21	12.30	167,177	-0.07(-0.55%)
Jun 23, 2005	12.49	12.57	12.36	12.36	66,839	-0.02(-0.20%)
Jun 22, 2005	12.28	12.44	12.20	12.39	73,134	+0.22(+1.77%)
Jun 21, 2005	12.43	12.43	12.14	12.17	70,383	-0.17(-1.35%)
Jun 20, 2005	12.43	12.73	12.27	12.34	74,647	-0.01(-0.10%)
Jun 17, 2005	11.26	12.75	11.26	12.35	214,915	-0.40(-3.14%)
Jun 16, 2005	12.33	12.78	12.31	12.75	63,313	+0.44(+3.56%)
Jun 15, 2005	12.09	12.33	12.07	12.31	97,801	+0.26(+2.15%)
Jun 14, 2005	11.88	12.07	11.82	12.06	58,671	+0.18(+1.56%)
Jun 13, 2005	11.81	11.92	11.79	11.87	56,288	+0.01(+0.10%)
Jun 10, 2005	11.37	11.88	11.37	11.86	45,166	+0.39(+3.44%)
Jun 09, 2005	11.46	11.76	11.38	11.46	94,214	-0.07(-0.64%)
Jun 08, 2005	11.54	11.64	11.50	11.54	45,159	-0.03(-0.27%)
Jun 07, 2005	11.54	11.85	11.45	11.57	123,948	+0.19(+1.68%)
Jun 06, 2005	11.32	11.39	11.25	11.38	52,619	-0.07(-0.59%)
Jun 03, 2005	11.59	11.59	11.25	11.45	48,852	-0.14(-1.22%)
Jun 02, 2005	11.25	11.59	11.25	11.59	33,017	+0.27(+2.40%)
Jun 01, 2005	11.17	11.43	11.17	11.32	63,480	+0.11(+0.99%)
May 31, 2005	11.30	11.37	11.18	11.21	78,300	-0.09(-0.82%)
May 27, 2005	11.37	11.49	11.14	11.30	39,884	-0.06(-0.54%)
May 26, 2005	11.10	11.36	11.10	11.36	34,857	+0.27(+2.45%)
May 25, 2005	11.06	11.23	11.04	11.09	62,108	-0.03(-0.28%)
May 24, 2005	11.30	11.30	11.01	11.12	47,674	-0.12(-1.04%)
May 23, 2005	10.80	11.29	10.73	11.24	209,479	+0.39(+3.64%)
May 20, 2005	10.63	10.85	10.48	10.84	109,375	+0.29(+2.75%)
May 19, 2005	10.41	10.64	10.41	10.55	270,734	+0.22(+2.15%)
May 18, 2005	10.38	10.48	10.18	10.33	165,889	+0.06(+0.60%)
May 17, 2005	10.37	10.38	10.22	10.27	109,036	-0.06(-0.60%)
May 16, 2005	10.48	10.48	10.19	10.33	139,061	-0.10(-0.95%)
May 13, 2005	10.38	10.46	10.16	10.43	65,896	+0.26(+2.55%)
May 12, 2005	10.59	10.65	10.14	10.17	86,254	-0.46(-4.35%)
May 11, 2005	10.74	10.85	10.43	10.63	74,726	-0.13(-1.20%)
May 10, 2005	11.35	11.70	10.70	10.76	141,771	-0.75(-6.48%)
May 09, 2005	11.75	11.86	11.29	11.51	193,051	-0.12(-1.06%)
May 06, 2005	11.48	12.31	11.48	11.63	359,145	-0.93(-7.41%)
May 05, 2005	12.70	12.70	12.34	12.56	40,179	+0.10(+0.79%)
May 04, 2005	11.67	12.58	11.49	12.46	227,837	+0.83(+7.16%)
May 03, 2005	12.33	12.33	11.50	11.63	136,326	-0.67(-5.46%)
May 02, 2005	11.85	12.30	11.85	12.30	116,925	+0.45(+3.80%)
Apr 29, 2005	11.68	11.86	11.46	11.85	45,701	+0.32(+2.78%)
Apr 28, 2005	11.84	11.89	11.53	11.53	54,464	-0.39(-3.26%)
Apr 27, 2005	11.82	11.99	11.70	11.92	21,372	+0.13(+1.10%)
Apr 26, 2005	11.96	12.17	11.72	11.79	32,895	-0.28(-2.30%)
Apr 25, 2005	11.91	12.19	11.83	12.07	37,087	+0.12(+1.03%)
Apr 22, 2005	12.82	13.06	11.84	11.95	86,358	-1.01(-7.81%)
Apr 21, 2005	12.83	13.05	12.62	12.96	61,727	+0.38(+2.99%)
Apr 20, 2005	12.92	12.92	12.42	12.58	76,609	-0.24(-1.88%)
Apr 19, 2005	12.51	12.86	12.49	12.82	95,371	+0.35(+2.77%)
Apr 18, 2005	12.06	12.61	11.85	12.48	224,278	+0.48(+3.98%)
Apr 15, 2005	12.27	12.47	12.00	12.00	36,826	-0.18(-1.49%)
Apr 14, 2005	12.68	12.75	12.18	12.18	53,705	-0.39(-3.09%)
Apr 13, 2005	13.11	13.19	12.57	12.57	94,073	-0.58(-4.41%)
Apr 12, 2005	12.06	13.38	12.05	13.15	385,252	+1.49(+12.80%)
Apr 11, 2005	11.94	12.09	11.66	11.66	366,993	-0.28(-2.33%)
Apr 08, 2005	12.18	12.18	11.93	11.93	265,353	-0.09(-0.77%)
Apr 07, 2005	12.12	12.33	11.93	12.03	34,885	-0.15(-1.22%)
Apr 06, 2005	12.24	12.24	12.09	12.17	43,027	+0.04(+0.30%)
Apr 05, 2005	12.40	12.40	12.03	12.14	267,216	-0.20(-1.60%)
Apr 04, 2005	12.49	12.49	12.15	12.33	240,474	-0.20(-1.57%)

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.