Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.20	11.30	11.15	11.30	2,100	+0.34(+3.10%)
Jun 29, 2005	11.03	11.03	10.90	10.96	1,700	-0.06(-0.54%)
Jun 28, 2005	10.82	11.05	10.55	11.02	6,700	+0.32(+2.99%)
Jun 27, 2005	10.64	10.70	10.48	10.70	1,000	+0.30(+2.88%)
Jun 24, 2005	10.31	10.48	10.30	10.40	11,000	-0.03(-0.29%)
Jun 23, 2005	10.43	10.43	10.43	10.43	0	+0.00(+0.00%)
Jun 22, 2005	10.40	10.51	10.40	10.43	2,700	-0.28(-2.61%)
Jun 21, 2005	10.71	10.71	10.71	10.71	200	-0.07(-0.65%)
Jun 20, 2005	10.85	10.85	10.78	10.78	400	-0.28(-2.53%)
Jun 17, 2005	11.24	11.37	11.06	11.06	2,200	-0.22(-1.95%)
Jun 16, 2005	11.10	11.38	11.10	11.28	1,900	+0.31(+2.83%)
Jun 15, 2005	11.00	11.10	10.91	10.97	1,600	-0.02(-0.18%)
Jun 14, 2005	10.77	10.99	10.77	10.99	2,400	+0.33(+3.10%)
Jun 13, 2005	10.52	10.67	10.52	10.66	1,100	+0.31(+3.00%)
Jun 10, 2005	10.36	10.36	10.35	10.35	2,200	-0.08(-0.77%)
Jun 09, 2005	10.57	10.57	10.39	10.43	6,300	-0.35(-3.25%)
Jun 08, 2005	10.78	10.78	10.78	10.78	200	-0.30(-2.71%)
Jun 07, 2005	11.08	11.08	11.08	11.08	0	+0.00(+0.00%)
Jun 06, 2005	11.08	11.08	11.08	11.08	200	-0.22(-1.95%)
Jun 03, 2005	11.30	11.30	11.30	11.30	0	+0.00(+0.00%)
Jun 02, 2005	11.30	11.30	11.30	11.30	0	+0.00(+0.00%)
Jun 01, 2005	11.10	11.30	11.10	11.30	2,500	+0.15(+1.35%)
May 31, 2005	11.15	11.15	11.15	11.15	0	+0.00(+0.00%)
May 27, 2005	11.15	11.15	11.15	11.15	0	+0.00(+0.00%)
May 26, 2005	11.15	11.15	11.15	11.15	700	-0.43(-3.71%)
May 25, 2005	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
May 24, 2005	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
May 23, 2005	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
May 20, 2005	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
May 19, 2005	11.58	11.58	11.58	11.58	0	+0.00(+0.00%)
May 18, 2005	11.61	11.65	11.58	11.58	3,700	+0.00(+0.00%)
May 17, 2005	11.58	11.58	11.58	11.58	100	+0.00(+0.00%)
May 16, 2005	11.59	11.59	11.58	11.58	1,100	+0.08(+0.70%)
May 13, 2005	11.64	11.68	11.50	11.50	2,000	-0.03(-0.26%)
May 12, 2005	11.53	11.53	11.53	11.53	0	+0.00(+0.00%)
May 11, 2005	11.55	11.55	11.53	11.53	1,400	-0.17(-1.45%)
May 10, 2005	11.95	11.95	11.70	11.70	6,400	-0.50(-4.10%)
May 09, 2005	12.20	12.20	12.20	12.20	200	+0.14(+1.16%)
May 06, 2005	12.06	12.06	12.06	12.06	100	-0.02(-0.17%)
May 05, 2005	12.07	12.08	12.07	12.08	700	-0.07(-0.58%)
May 04, 2005	12.15	12.15	12.15	12.15	0	+0.00(+0.00%)
May 03, 2005	12.15	12.15	12.15	12.15	200	-0.01(-0.08%)
May 02, 2005	12.31	12.31	12.16	12.16	1,500	-0.18(-1.46%)
Apr 29, 2005	12.10	12.34	12.10	12.34	300	-0.04(-0.32%)
Apr 28, 2005	12.38	12.38	12.38	12.38	0	+0.00(+0.00%)
Apr 27, 2005	12.44	12.47	12.00	12.38	7,800	-0.04(-0.32%)
Apr 26, 2005	12.42	12.42	12.42	12.42	200	+0.20(+1.64%)
Apr 25, 2005	12.32	12.32	12.12	12.22	700	-0.03(-0.24%)
Apr 22, 2005	12.41	12.41	12.25	12.25	2,000	-0.24(-1.92%)
Apr 21, 2005	12.49	12.49	12.49	12.49	300	+0.17(+1.38%)
Apr 20, 2005	12.31	12.42	12.31	12.32	500	-0.22(-1.75%)
Apr 19, 2005	12.49	12.56	12.47	12.54	8,400	+0.05(+0.40%)
Apr 18, 2005	12.73	12.73	12.08	12.49	12,700	-0.41(-3.18%)
Apr 15, 2005	12.80	12.93	12.75	12.90	17,600	-0.06(-0.46%)
Apr 14, 2005	12.96	12.96	12.96	12.96	0	+0.00(+0.00%)
Apr 13, 2005	12.96	12.96	12.96	12.96	0	+0.00(+0.00%)
Apr 12, 2005	12.83	12.97	12.80	12.96	1,600	-0.05(-0.38%)
Apr 11, 2005	12.95	13.01	12.95	13.01	500	-0.18(-1.36%)
Apr 08, 2005	13.19	13.19	13.19	13.19	200	-0.20(-1.49%)
Apr 07, 2005	13.30	13.44	12.98	13.39	3,600	+0.09(+0.68%)
Apr 06, 2005	13.30	13.30	13.30	13.30	0	+0.00(+0.00%)
Apr 05, 2005	13.37	13.37	13.30	13.30	2,000	+0.17(+1.29%)
Apr 04, 2005	13.20	13.20	13.13	13.13	2,500	-0.09(-0.68%)

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.