Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.11	13.47	13.11	13.33	16,696	+0.08(+0.61%)
Jun 29, 2005	13.04	13.40	12.90	13.25	143,889	+0.03(+0.22%)
Jun 28, 2005	13.19	13.25	13.08	13.22	37,194	+0.01(+0.11%)
Jun 27, 2005	13.30	13.30	13.15	13.21	16,153	-0.02(-0.17%)
Jun 24, 2005	13.33	13.36	13.17	13.23	8,687	-0.10(-0.72%)
Jun 23, 2005	13.27	13.40	13.27	13.33	19,411	+0.21(+1.63%)
Jun 22, 2005	13.18	13.19	13.11	13.11	4,886	+0.00(+0.00%)
Jun 21, 2005	13.09	13.17	12.98	13.11	35,022	+0.21(+1.60%)
Jun 20, 2005	12.85	12.91	12.79	12.91	17,103	+0.07(+0.57%)
Jun 17, 2005	12.85	12.88	12.73	12.83	10,995	+0.13(+1.04%)
Jun 16, 2005	12.58	12.70	12.54	12.70	10,995	+0.40(+3.23%)
Jun 15, 2005	12.66	12.66	12.24	12.30	10,995	-0.41(-3.19%)
Jun 14, 2005	12.58	12.71	12.58	12.71	11,674	+0.13(+1.00%)
Jun 13, 2005	12.55	12.59	12.51	12.58	2,850	+0.04(+0.29%)
Jun 10, 2005	12.52	12.55	12.46	12.55	3,122	-0.03(-0.23%)
Jun 09, 2005	12.49	12.58	12.34	12.58	18,597	+0.02(+0.18%)
Jun 08, 2005	12.55	12.67	12.55	12.55	25,927	+0.02(+0.18%)
Jun 07, 2005	12.52	12.59	12.49	12.53	6,651	+0.09(+0.71%)
Jun 06, 2005	12.30	12.44	12.27	12.44	8,551	+0.12(+0.96%)
Jun 03, 2005	12.41	12.43	12.28	12.32	5,158	-0.13(-1.01%)
Jun 02, 2005	12.16	12.51	12.16	12.45	19,004	+0.35(+2.92%)
Jun 01, 2005	12.23	12.23	12.10	12.10	9,366	-0.30(-2.44%)
May 31, 2005	12.54	12.57	12.40	12.40	10,995	-0.12(-0.94%)
May 27, 2005	12.47	12.55	12.47	12.52	7,058	+0.05(+0.41%)
May 26, 2005	12.16	12.58	12.16	12.46	16,832	+0.48(+4.00%)
May 25, 2005	11.88	12.04	11.79	11.99	14,253	+0.05(+0.43%)
May 24, 2005	12.08	12.13	11.79	11.93	39,094	-0.11(-0.92%)
May 23, 2005	12.16	12.16	11.93	12.04	33,800	-0.16(-1.33%)
May 20, 2005	12.45	12.45	12.16	12.21	55,791	-0.43(-3.38%)
May 19, 2005	12.62	13.08	12.53	12.63	26,063	+0.01(+0.12%)
May 18, 2005	12.66	12.97	12.62	12.62	11,402	+0.03(+0.23%)
May 17, 2005	12.56	12.66	12.53	12.59	19,004	-0.11(-0.87%)
May 16, 2005	12.63	12.77	12.52	12.70	5,429	-0.04(-0.35%)
May 13, 2005	12.71	12.77	12.63	12.74	10,180	-0.14(-1.09%)
May 12, 2005	12.89	13.02	12.87	12.88	17,782	-0.15(-1.13%)
May 11, 2005	13.00	13.15	12.86	13.03	8,008	+0.05(+0.40%)
May 10, 2005	13.14	13.15	12.91	12.98	7,194	-0.24(-1.78%)
May 09, 2005	13.26	13.26	13.19	13.22	9,773	+0.18(+1.36%)
May 06, 2005	13.12	13.12	12.95	13.04	8,280	-0.18(-1.34%)
May 05, 2005	13.26	13.28	13.06	13.22	10,995	+0.69(+5.47%)
May 04, 2005	12.65	12.66	12.52	12.53	10,316	-0.10(-0.82%)
May 03, 2005	12.54	12.69	12.52	12.63	12,624	-0.01(-0.06%)
May 02, 2005	12.61	12.67	12.58	12.64	4,072	+0.06(+0.47%)
Apr 29, 2005	12.63	12.63	12.53	12.58	6,787	+0.02(+0.18%)
Apr 28, 2005	12.24	12.61	12.24	12.56	28,099	+0.40(+3.27%)
Apr 27, 2005	12.30	12.32	12.16	12.16	5,294	-0.21(-1.73%)
Apr 26, 2005	12.31	12.74	12.31	12.38	18,054	+0.25(+2.07%)
Apr 25, 2005	12.27	12.34	12.04	12.13	10,045	-0.08(-0.66%)
Apr 22, 2005	12.16	12.37	12.09	12.21	20,497	+0.50(+4.28%)
Apr 21, 2005	11.51	11.71	11.49	11.71	6,380	+0.24(+2.06%)
Apr 20, 2005	11.49	11.70	11.44	11.47	18,597	-0.39(-3.29%)
Apr 19, 2005	11.49	11.89	11.49	11.86	24,569	+0.55(+4.89%)
Apr 18, 2005	11.57	11.67	11.06	11.31	260,630	-0.41(-3.52%)
Apr 15, 2005	11.93	12.04	11.72	11.72	24,705	-0.32(-2.69%)
Apr 14, 2005	12.16	12.16	11.98	12.04	22,126	-0.04(-0.31%)
Apr 13, 2005	12.16	12.16	11.84	12.08	70,180	-0.15(-1.26%)
Apr 12, 2005	12.40	12.44	11.93	12.24	91,220	-0.49(-3.82%)
Apr 11, 2005	12.71	12.88	12.57	12.72	36,515	-0.87(-6.40%)
Apr 08, 2005	13.67	13.74	13.47	13.59	29,863	-0.13(-0.97%)
Apr 07, 2005	13.55	13.77	13.53	13.72	16,153	+0.18(+1.31%)
Apr 06, 2005	13.33	13.61	13.23	13.55	17,918	+0.36(+2.74%)
Apr 05, 2005	13.04	13.33	13.04	13.19	36,922	+0.07(+0.56%)
Apr 04, 2005	13.10	13.16	13.08	13.11	7,465	-0.04(-0.28%)

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.