Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	9.829	9.829	9.709	9.766	84,687	-0.03(-0.29%)
Jun 29, 2005	9.659	9.837	9.621	9.794	55,785	+0.00(+0.00%)
Jun 28, 2005	9.510	9.794	9.510	9.794	31,253	+0.30(+3.14%)
Jun 27, 2005	9.794	9.794	9.453	9.496	27,339	-0.09(-0.89%)
Jun 24, 2005	9.397	9.737	9.397	9.581	141,038	+0.14(+1.50%)
Jun 23, 2005	9.453	9.546	9.439	9.439	39,574	-0.10(-1.04%)
Jun 22, 2005	9.510	9.546	9.368	9.538	31,755	+0.07(+0.75%)
Jun 21, 2005	9.311	9.503	9.226	9.467	63,000	+0.15(+1.60%)
Jun 20, 2005	9.453	9.453	9.253	9.318	25,933	-0.11(-1.20%)
Jun 17, 2005	9.524	9.524	9.333	9.432	99,087	-0.06(-0.67%)
Jun 16, 2005	9.311	9.510	9.311	9.496	89,796	+0.09(+0.98%)
Jun 15, 2005	9.162	9.510	9.162	9.404	76,383	+0.08(+0.84%)
Jun 14, 2005	9.475	9.524	9.120	9.326	111,406	-0.05(-0.53%)
Jun 13, 2005	9.290	9.397	9.134	9.375	108,219	+0.31(+3.36%)
Jun 10, 2005	9.148	9.290	9.042	9.070	56,382	-0.08(-0.85%)
Jun 09, 2005	9.120	9.169	9.063	9.148	49,269	+0.01(+0.16%)
Jun 08, 2005	9.056	9.169	9.042	9.134	32,575	+0.23(+2.63%)
Jun 07, 2005	9.084	9.201	8.900	8.900	51,250	-0.09(-1.03%)
Jun 06, 2005	8.857	9.084	8.857	8.992	20,811	+0.14(+1.60%)
Jun 03, 2005	8.942	8.985	8.793	8.850	21,196	-0.13(-1.50%)
Jun 02, 2005	8.978	9.070	8.949	8.985	37,766	-0.08(-0.86%)
Jun 01, 2005	9.042	9.084	8.949	9.063	21,803	+0.09(+1.03%)
May 31, 2005	9.084	9.084	8.971	8.971	40,157	-0.01(-0.08%)
May 27, 2005	8.829	9.013	8.815	8.978	24,883	+0.21(+2.35%)
May 26, 2005	8.815	8.836	8.758	8.772	21,059	+0.06(+0.73%)
May 25, 2005	8.708	8.779	8.694	8.708	35,084	-0.07(-0.81%)
May 24, 2005	8.871	8.949	8.772	8.779	14,794	-0.17(-1.90%)
May 23, 2005	8.907	9.056	8.871	8.949	44,195	+0.00(+0.00%)
May 20, 2005	9.177	9.177	8.900	8.949	32,981	-0.10(-1.10%)
May 19, 2005	8.942	9.106	8.900	9.049	88,453	+0.26(+2.99%)
May 18, 2005	8.751	8.843	8.666	8.786	47,484	+0.13(+1.48%)
May 17, 2005	8.694	8.779	8.566	8.658	105,770	-0.13(-1.53%)
May 16, 2005	8.871	8.942	8.772	8.793	38,115	-0.14(-1.59%)
May 13, 2005	9.106	9.162	8.935	8.935	69,964	+0.06(+0.72%)
May 12, 2005	9.070	9.219	8.871	8.871	34,181	-0.35(-3.77%)
May 11, 2005	9.354	9.354	9.070	9.219	42,234	-0.01(-0.15%)
May 10, 2005	9.042	9.269	9.042	9.233	31,777	+0.01(+0.08%)
May 09, 2005	9.184	9.233	9.106	9.226	29,302	+0.11(+1.25%)
May 06, 2005	9.489	9.496	9.042	9.113	55,050	-0.25(-2.65%)
May 05, 2005	9.510	9.538	9.304	9.361	25,592	-0.11(-1.12%)
May 04, 2005	9.233	9.482	9.233	9.467	22,948	+0.27(+2.93%)
May 03, 2005	9.354	9.361	9.198	9.198	11,661	-0.14(-1.52%)
May 02, 2005	9.318	9.368	9.212	9.340	37,394	+0.16(+1.78%)
Apr 29, 2005	9.127	9.343	9.077	9.177	49,110	+0.13(+1.41%)
Apr 28, 2005	9.262	9.304	9.049	9.049	24,729	-0.33(-3.56%)
Apr 27, 2005	9.389	9.489	9.340	9.382	18,982	-0.01(-0.08%)
Apr 26, 2005	9.425	9.524	9.333	9.389	20,135	-0.04(-0.38%)
Apr 25, 2005	9.318	9.425	9.318	9.425	11,314	+0.11(+1.22%)
Apr 22, 2005	9.425	9.496	9.226	9.311	33,756	-0.22(-2.31%)
Apr 21, 2005	9.361	9.531	9.340	9.531	27,130	+0.22(+2.36%)
Apr 20, 2005	9.581	9.645	9.311	9.311	35,741	-0.35(-3.67%)
Apr 19, 2005	9.467	9.666	9.439	9.666	24,897	+0.14(+1.49%)
Apr 18, 2005	9.340	9.531	9.340	9.524	33,484	+0.22(+2.36%)
Apr 15, 2005	9.290	9.459	9.240	9.304	28,693	+0.09(+1.00%)
Apr 14, 2005	9.127	9.283	9.020	9.212	32,641	+0.18(+1.96%)
Apr 13, 2005	9.340	9.340	9.035	9.035	18,155	-0.31(-3.27%)
Apr 12, 2005	8.999	9.411	8.999	9.340	18,297	+0.23(+2.57%)
Apr 11, 2005	9.538	9.574	9.106	9.106	39,431	-0.25(-2.66%)
Apr 08, 2005	9.404	9.432	9.354	9.354	43,443	+0.02(+0.22%)
Apr 07, 2005	9.531	9.538	9.311	9.333	26,830	-0.11(-1.12%)
Apr 06, 2005	9.446	9.581	9.427	9.439	23,619	+0.06(+0.68%)
Apr 05, 2005	9.574	9.574	9.290	9.375	18,390	-0.13(-1.42%)
Apr 04, 2005	9.751	9.751	9.240	9.510	52,890	+0.18(+1.98%)

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.