Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	10.84	10.84	10.63	10.65	86,581	-0.18(-1.71%)
Jun 29, 2005	10.81	10.84	10.71	10.84	114,154	+0.03(+0.27%)
Jun 28, 2005	10.64	10.81	10.60	10.81	148,621	+0.16(+1.53%)
Jun 27, 2005	10.43	10.64	10.35	10.64	96,507	+0.18(+1.73%)
Jun 24, 2005	10.38	10.46	10.25	10.46	169,301	+0.05(+0.49%)
Jun 23, 2005	10.70	10.72	10.35	10.41	128,217	-0.34(-3.17%)
Jun 22, 2005	10.67	10.78	10.59	10.75	106,709	+0.09(+0.82%)
Jun 21, 2005	11.28	11.28	10.52	10.67	85,753	+0.06(+0.58%)
Jun 20, 2005	10.52	10.70	10.52	10.60	121,599	+0.03(+0.31%)
Jun 17, 2005	10.73	10.77	10.57	10.57	229,963	-0.15(-1.35%)
Jun 16, 2005	10.64	10.72	10.43	10.72	137,040	+0.09(+0.85%)
Jun 15, 2005	10.46	10.63	10.36	10.63	132,904	+0.14(+1.35%)
Jun 14, 2005	10.42	10.48	10.31	10.48	130,974	+0.07(+0.66%)
Jun 13, 2005	10.45	10.63	10.25	10.42	160,754	-0.07(-0.66%)
Jun 10, 2005	10.63	10.64	10.37	10.48	116,084	-0.18(-1.67%)
Jun 09, 2005	10.48	10.68	10.43	10.66	81,617	+0.12(+1.17%)
Jun 08, 2005	10.68	10.71	10.54	10.54	160,478	-0.18(-1.72%)
Jun 07, 2005	10.63	10.83	10.57	10.72	231,342	+0.14(+1.34%)
Jun 06, 2005	10.43	10.59	10.35	10.58	190,533	+0.16(+1.50%)
Jun 03, 2005	10.46	10.47	10.30	10.43	113,603	+0.01(+0.14%)
Jun 02, 2005	10.33	10.50	10.31	10.41	204,320	+0.01(+0.07%)
Jun 01, 2005	10.18	10.41	10.18	10.40	180,882	+0.26(+2.54%)
May 31, 2005	10.22	10.26	10.15	10.15	134,834	-0.10(-0.99%)
May 27, 2005	10.19	10.27	10.10	10.25	114,430	+0.06(+0.60%)
May 26, 2005	9.937	10.20	9.930	10.19	117,463	+0.28(+2.82%)
May 25, 2005	10.07	10.07	9.897	9.908	98,713	-0.16(-1.62%)
May 24, 2005	10.19	10.19	9.973	10.07	130,423	-0.05(-0.47%)
May 23, 2005	9.988	10.16	9.966	10.12	188,051	+0.22(+2.24%)
May 20, 2005	10.15	10.15	9.886	9.897	151,930	-0.28(-2.74%)
May 19, 2005	9.865	10.20	9.846	10.18	307,996	+0.26(+2.60%)
May 18, 2005	9.781	9.973	9.669	9.919	192,187	+0.19(+1.98%)
May 17, 2005	9.462	9.745	9.462	9.727	147,242	+0.26(+2.76%)
May 16, 2005	9.466	9.593	9.379	9.466	145,312	+0.02(+0.19%)
May 13, 2005	9.484	9.542	9.371	9.447	130,147	-0.03(-0.27%)
May 12, 2005	9.850	9.883	9.437	9.473	150,551	-0.38(-3.90%)
May 11, 2005	9.901	9.962	9.785	9.857	135,662	-0.05(-0.51%)
May 10, 2005	9.919	9.988	9.788	9.908	296,691	-0.02(-0.22%)
May 09, 2005	9.440	9.955	9.440	9.930	209,283	+0.46(+4.90%)
May 06, 2005	9.466	9.534	9.386	9.466	98,713	-0.12(-1.21%)
May 05, 2005	9.738	9.770	9.582	9.582	145,312	-0.17(-1.71%)
May 04, 2005	9.364	9.748	9.360	9.748	148,070	+0.36(+3.78%)
May 03, 2005	9.422	9.574	9.277	9.393	167,371	-0.03(-0.31%)
May 02, 2005	9.248	9.426	9.248	9.422	92,647	+0.21(+2.28%)
Apr 29, 2005	9.400	9.400	9.208	9.212	140,349	-0.12(-1.24%)
Apr 28, 2005	9.194	9.433	9.132	9.328	217,555	+0.10(+1.06%)
Apr 27, 2005	9.103	9.266	9.067	9.230	222,243	+0.13(+1.48%)
Apr 26, 2005	9.059	9.139	9.049	9.096	166,544	-0.01(-0.12%)
Apr 25, 2005	9.085	9.125	9.030	9.107	129,320	+0.04(+0.40%)
Apr 22, 2005	9.107	9.121	9.027	9.070	228,585	-0.03(-0.32%)
Apr 21, 2005	9.088	9.139	8.998	9.099	124,356	+0.05(+0.52%)
Apr 20, 2005	9.121	9.150	9.030	9.052	156,066	-0.10(-1.11%)
Apr 19, 2005	9.088	9.154	8.980	9.154	164,890	+0.07(+0.72%)
Apr 18, 2005	9.030	9.172	8.987	9.088	130,974	+0.04(+0.44%)
Apr 15, 2005	9.085	9.230	9.049	9.049	227,757	-0.03(-0.36%)
Apr 14, 2005	9.121	9.201	9.074	9.081	146,415	-0.06(-0.67%)
Apr 13, 2005	9.103	9.230	9.067	9.143	176,746	-0.03(-0.36%)
Apr 12, 2005	9.128	9.212	9.081	9.175	143,658	+0.05(+0.52%)
Apr 11, 2005	9.070	9.299	9.070	9.128	115,257	+0.06(+0.68%)
Apr 08, 2005	9.393	9.411	9.034	9.067	124,908	-0.29(-3.14%)
Apr 07, 2005	9.342	9.440	9.321	9.360	50,459	+0.02(+0.23%)
Apr 06, 2005	9.397	9.466	9.339	9.339	96,231	-0.05(-0.58%)
Apr 05, 2005	9.248	9.429	9.248	9.393	82,445	+0.11(+1.17%)
Apr 04, 2005	9.103	9.295	9.067	9.284	109,467	+0.18(+1.99%)

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.