Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	10.13	10.14	10.13	10.14	1,380	+0.05(+0.50%)
Jun 29, 2005	10.00	10.13	9.996	10.09	7,868	-0.04(-0.43%)
Jun 28, 2005	10.00	10.13	10.00	10.13	2,070	+0.00(+0.00%)
Jun 27, 2005	10.11	10.13	10.11	10.13	1,104	+0.01(+0.07%)
Jun 24, 2005	10.13	10.13	10.13	10.13	0	+0.00(+0.00%)
Jun 23, 2005	10.12	10.13	10.12	10.13	1,932	+0.07(+0.72%)
Jun 22, 2005	10.05	10.05	10.05	10.05	0	+0.00(+0.00%)
Jun 21, 2005	10.13	10.13	10.03	10.05	8,559	-0.08(-0.79%)
Jun 20, 2005	10.12	10.13	10.12	10.13	1,656	+0.01(+0.07%)
Jun 17, 2005	10.13	10.13	10.03	10.13	9,283	-0.01(-0.07%)
Jun 16, 2005	10.13	10.13	10.13	10.13	4,969	+0.02(+0.22%)
Jun 15, 2005	9.996	10.12	9.996	10.11	3,451	+0.09(+0.94%)
Jun 14, 2005	10.02	10.02	10.02	10.02	0	+0.00(+0.00%)
Jun 13, 2005	10.13	10.13	9.996	10.02	2,043	-0.11(-1.07%)
Jun 10, 2005	10.03	10.13	10.03	10.13	6,342	+0.16(+1.60%)
Jun 09, 2005	9.967	10.03	9.967	9.967	17,571	+0.10(+1.01%)
Jun 08, 2005	9.779	9.996	9.779	9.868	13,174	+0.09(+0.91%)
Jun 07, 2005	9.815	9.844	9.779	9.779	7,316	-0.14(-1.46%)
Jun 06, 2005	9.924	9.924	9.924	9.924	0	+0.00(+0.00%)
Jun 03, 2005	9.924	9.924	9.924	9.924	1,518	-0.12(-1.15%)
Jun 02, 2005	10.04	10.04	10.04	10.04	0	+0.00(+0.00%)
Jun 01, 2005	10.03	10.07	10.03	10.04	20,707	+0.20(+1.99%)
May 31, 2005	9.844	9.844	9.844	9.844	138	-0.29(-2.86%)
May 27, 2005	10.00	10.13	10.00	10.13	20,910	+0.18(+1.77%)
May 26, 2005	9.815	10.07	9.815	9.958	8,077	-0.18(-1.74%)
May 25, 2005	9.960	10.13	9.960	10.13	276	+0.21(+2.12%)
May 24, 2005	9.924	9.924	9.924	9.924	0	+0.00(+0.00%)
May 23, 2005	9.924	9.924	9.924	9.924	0	+0.00(+0.00%)
May 20, 2005	9.924	9.924	9.924	9.924	0	+0.00(+0.00%)
May 19, 2005	9.982	9.982	9.924	9.924	1,104	-0.06(-0.58%)
May 18, 2005	9.996	9.996	9.982	9.982	414	-0.01(-0.14%)
May 17, 2005	9.996	10.00	9.996	9.996	6,902	-0.02(-0.22%)
May 16, 2005	9.851	10.14	9.851	10.02	3,451	+0.24(+2.44%)
May 13, 2005	10.14	10.14	9.417	9.779	17,678	+0.06(+0.60%)
May 12, 2005	9.670	9.743	9.670	9.721	1,518	+0.05(+0.52%)
May 11, 2005	9.779	9.967	9.482	9.670	9,118	+0.25(+2.61%)
May 10, 2005	9.562	10.12	9.373	9.424	17,009	-0.33(-3.41%)
May 09, 2005	9.946	9.946	9.525	9.757	4,511	-0.04(-0.37%)
May 06, 2005	9.598	9.794	9.598	9.794	690	+0.20(+2.04%)
May 05, 2005	9.779	9.779	9.598	9.598	1,518	-0.18(-1.85%)
May 04, 2005	9.562	9.779	9.562	9.779	1,104	+0.36(+3.85%)
May 03, 2005	9.417	9.417	9.417	9.417	0	+0.00(+0.00%)
May 02, 2005	9.417	9.417	9.417	9.417	0	+0.00(+0.00%)
Apr 29, 2005	9.417	9.417	9.417	9.417	3,117	-0.47(-4.76%)
Apr 28, 2005	9.888	9.888	9.888	9.888	0	+0.00(+0.00%)
Apr 27, 2005	9.888	9.888	9.888	9.888	276	+0.31(+3.25%)
Apr 26, 2005	9.576	9.576	9.576	9.576	1,380	+0.09(+0.92%)
Apr 25, 2005	9.468	9.489	9.468	9.489	1,243	-0.13(-1.36%)
Apr 22, 2005	9.620	9.620	9.620	9.620	690	-0.14(-1.48%)
Apr 21, 2005	9.765	9.765	9.765	9.765	0	+0.00(+0.00%)
Apr 20, 2005	9.765	9.765	9.765	9.765	414	-0.05(-0.52%)
Apr 19, 2005	9.707	9.902	9.707	9.815	828	+0.33(+3.51%)
Apr 18, 2005	9.482	9.482	9.482	9.482	414	-0.22(-2.31%)
Apr 15, 2005	9.888	9.888	9.634	9.707	1,104	-0.19(-1.90%)
Apr 14, 2005	9.895	9.895	9.895	9.895	0	+0.00(+0.00%)
Apr 13, 2005	9.960	9.960	9.895	9.895	745	-0.04(-0.36%)
Apr 12, 2005	10.07	10.07	9.888	9.931	966	-0.49(-4.66%)
Apr 11, 2005	10.42	10.42	10.42	10.42	0	+0.00(+0.00%)
Apr 08, 2005	10.14	10.42	10.14	10.42	10,047	+0.01(+0.14%)
Apr 07, 2005	9.996	10.50	9.996	10.40	8,648	+0.28(+2.79%)
Apr 06, 2005	10.12	10.12	10.12	10.12	0	+0.00(+0.00%)
Apr 05, 2005	9.960	10.12	9.960	10.12	552	+0.09(+0.94%)
Apr 04, 2005	9.953	10.03	9.882	10.03	1,947	+0.01(+0.07%)

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.