Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	9.860	9.890	9.750	9.840	59,993	+0.08(+0.82%)
Jun 29, 2005	9.370	9.950	9.260	9.760	196,582	+0.31(+3.28%)
Jun 28, 2005	9.350	9.500	9.050	9.450	152,837	+0.11(+1.18%)
Jun 27, 2005	9.240	9.350	9.200	9.340	39,545	+0.00(+0.00%)
Jun 24, 2005	9.070	9.390	8.980	9.340	165,736	+0.22(+2.41%)
Jun 23, 2005	9.430	9.500	9.100	9.120	60,286	-0.38(-4.00%)
Jun 22, 2005	9.460	9.550	9.290	9.500	46,279	+0.14(+1.50%)
Jun 21, 2005	9.380	9.570	9.180	9.360	42,461	-0.04(-0.43%)
Jun 20, 2005	9.270	9.640	9.140	9.400	99,255	+0.14(+1.51%)
Jun 17, 2005	9.460	9.500	9.030	9.260	140,492	-0.17(-1.80%)
Jun 16, 2005	9.480	9.490	9.110	9.430	132,873	+0.25(+2.72%)
Jun 15, 2005	9.230	9.230	9.000	9.180	75,267	-0.02(-0.22%)
Jun 14, 2005	9.010	9.250	8.960	9.200	55,506	+0.12(+1.32%)
Jun 13, 2005	8.990	9.204	8.990	9.080	42,377	+0.04(+0.44%)
Jun 10, 2005	9.340	9.400	8.980	9.040	63,088	-0.27(-2.90%)
Jun 09, 2005	9.030	9.315	8.860	9.310	41,413	+0.27(+2.99%)
Jun 08, 2005	9.320	9.340	8.950	9.040	77,135	-0.21(-2.27%)
Jun 07, 2005	9.220	9.510	9.160	9.250	142,464	+0.09(+0.98%)
Jun 06, 2005	9.410	9.450	9.154	9.160	44,775	-0.01(-0.11%)
Jun 03, 2005	9.560	9.570	9.100	9.170	123,177	-0.68(-6.90%)
Jun 02, 2005	9.870	10.05	9.750	9.850	45,346	-0.22(-2.18%)
Jun 01, 2005	9.870	10.07	9.540	10.07	58,267	+0.11(+1.10%)
May 31, 2005	9.900	10.05	9.900	9.960	64,898	+0.02(+0.20%)
May 27, 2005	9.720	10.01	9.600	9.940	63,178	+0.33(+3.43%)
May 26, 2005	9.700	10.00	9.500	9.610	171,994	+0.11(+1.16%)
May 25, 2005	9.150	9.630	9.120	9.500	89,442	+0.40(+4.40%)
May 24, 2005	9.130	9.480	8.980	9.100	76,900	-0.14(-1.52%)
May 23, 2005	9.000	9.300	8.860	9.240	88,958	+0.19(+2.10%)
May 20, 2005	9.490	9.490	9.050	9.050	121,973	-0.39(-4.13%)
May 19, 2005	9.350	9.500	9.320	9.440	74,138	+0.08(+0.85%)
May 18, 2005	9.000	9.400	8.870	9.360	158,200	+0.37(+4.12%)
May 17, 2005	8.910	9.000	8.670	8.990	49,843	-0.01(-0.11%)
May 16, 2005	8.620	9.000	8.590	9.000	39,866	+0.38(+4.41%)
May 13, 2005	8.960	8.960	8.560	8.620	68,444	-0.35(-3.90%)
May 12, 2005	9.170	9.260	8.800	8.970	69,526	-0.25(-2.71%)
May 11, 2005	9.500	9.500	8.820	9.220	60,703	-0.26(-2.74%)
May 10, 2005	9.300	9.570	9.300	9.480	151,499	-0.12(-1.25%)
May 09, 2005	8.680	9.610	8.670	9.600	159,323	+0.67(+7.50%)
May 06, 2005	8.790	9.050	8.730	8.930	92,717	+0.18(+2.06%)
May 05, 2005	8.430	8.750	8.190	8.750	68,014	+0.24(+2.82%)
May 04, 2005	8.120	8.570	8.100	8.510	115,037	+0.42(+5.19%)
May 03, 2005	8.060	8.284	7.980	8.090	73,385	-0.03(-0.37%)
May 02, 2005	7.920	8.120	7.880	8.120	49,983	+0.22(+2.78%)
Apr 29, 2005	7.650	7.900	7.500	7.900	82,828	+0.23(+3.00%)
Apr 28, 2005	7.910	7.990	7.670	7.670	65,991	-0.36(-4.48%)
Apr 27, 2005	8.210	8.210	7.940	8.030	125,985	-0.08(-0.99%)
Apr 26, 2005	7.890	8.200	7.890	8.110	181,069	+0.16(+2.01%)
Apr 25, 2005	7.460	8.060	7.400	7.950	127,808	+0.60(+8.16%)
Apr 22, 2005	7.860	7.860	7.310	7.350	74,151	-0.55(-6.96%)
Apr 21, 2005	7.500	7.940	7.500	7.900	54,978	+0.39(+5.19%)
Apr 20, 2005	7.700	7.830	7.490	7.510	56,527	-0.29(-3.72%)
Apr 19, 2005	7.480	7.800	7.350	7.800	49,293	+0.38(+5.12%)
Apr 18, 2005	7.490	7.920	7.150	7.420	94,998	-0.01(-0.13%)
Apr 15, 2005	7.520	7.840	7.320	7.430	58,620	-0.09(-1.20%)
Apr 14, 2005	7.730	7.750	7.520	7.520	61,319	-0.16(-2.08%)
Apr 13, 2005	8.030	8.030	7.610	7.680	53,253	-0.28(-3.52%)
Apr 12, 2005	7.560	8.050	7.460	7.960	82,029	+0.44(+5.85%)
Apr 11, 2005	7.460	7.600	7.460	7.520	46,966	-0.02(-0.27%)
Apr 08, 2005	8.050	8.050	7.540	7.540	58,901	-0.43(-5.40%)
Apr 07, 2005	7.780	7.970	7.740	7.970	56,663	+0.09(+1.14%)
Apr 06, 2005	7.660	7.880	7.560	7.880	82,513	+0.33(+4.37%)
Apr 05, 2005	7.430	7.650	7.240	7.550	39,790	+0.19(+2.58%)
Apr 04, 2005	7.350	7.540	7.180	7.360	59,287	+0.08(+1.10%)

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.