Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	10.98	11.01	10.92	10.93	454,309	-0.04(-0.40%)
Jun 29, 2005	10.99	11.01	10.95	10.98	412,621	+0.05(+0.48%)
Jun 28, 2005	10.79	10.97	10.79	10.92	370,083	+0.05(+0.48%)
Jun 27, 2005	10.58	10.88	10.57	10.87	423,681	+0.21(+2.00%)
Jun 24, 2005	10.65	10.69	10.63	10.66	340,306	-0.02(-0.18%)
Jun 23, 2005	10.86	10.87	10.66	10.68	463,667	-0.20(-1.85%)
Jun 22, 2005	10.97	10.97	10.85	10.88	381,994	-0.04(-0.34%)
Jun 21, 2005	11.04	11.04	10.91	10.92	739,315	-0.10(-0.88%)
Jun 20, 2005	10.94	11.02	10.88	11.01	450,906	+0.02(+0.21%)
Jun 17, 2005	10.99	11.00	10.95	10.99	693,374	+0.12(+1.14%)
Jun 16, 2005	10.74	10.88	10.74	10.87	1,026,024	+0.15(+1.40%)
Jun 15, 2005	10.59	10.72	10.55	10.72	721,449	+0.12(+1.09%)
Jun 14, 2005	10.49	10.62	10.40	10.60	433,890	+0.16(+1.52%)
Jun 13, 2005	10.41	10.44	10.38	10.44	272,245	+0.08(+0.77%)
Jun 10, 2005	10.32	10.38	10.32	10.36	410,069	+0.12(+1.16%)
Jun 09, 2005	10.23	10.31	10.19	10.24	628,716	-0.07(-0.70%)
Jun 08, 2005	10.33	10.40	10.31	10.32	543,639	+0.01(+0.08%)
Jun 07, 2005	10.36	10.43	10.31	10.31	374,337	-0.14(-1.34%)
Jun 06, 2005	10.50	10.50	10.34	10.45	501,101	-0.12(-1.11%)
Jun 03, 2005	10.64	10.66	10.52	10.56	850,766	-0.06(-0.56%)
Jun 02, 2005	10.41	10.64	10.41	10.62	727,405	+0.23(+2.22%)
Jun 01, 2005	10.24	10.43	10.24	10.39	616,805	+0.11(+1.04%)
May 31, 2005	10.33	10.33	10.22	10.29	214,393	-0.03(-0.26%)
May 27, 2005	10.24	10.31	10.24	10.31	199,079	+0.10(+0.97%)
May 26, 2005	10.14	10.24	10.14	10.22	592,133	+0.08(+0.82%)
May 25, 2005	10.13	10.16	10.08	10.13	341,157	+0.02(+0.24%)
May 24, 2005	10.04	10.11	9.973	10.11	291,812	+0.07(+0.67%)
May 23, 2005	10.03	10.06	9.995	10.04	275,648	+0.02(+0.19%)
May 20, 2005	9.970	10.02	9.952	10.02	201,631	+0.02(+0.24%)
May 19, 2005	10.03	10.03	9.960	9.998	304,574	-0.02(-0.16%)
May 18, 2005	9.873	10.03	9.852	10.01	530,878	+0.25(+2.60%)
May 17, 2005	9.674	9.763	9.648	9.761	259,483	+0.11(+1.11%)
May 16, 2005	9.568	9.668	9.567	9.654	216,945	+0.08(+0.86%)
May 13, 2005	9.627	9.702	9.495	9.571	372,635	-0.11(-1.14%)
May 12, 2005	9.885	9.902	9.644	9.682	741,017	-0.19(-1.93%)
May 11, 2005	9.818	9.872	9.698	9.872	241,617	+0.06(+0.56%)
May 10, 2005	10.05	10.05	9.817	9.817	472,175	-0.27(-2.70%)
May 09, 2005	10.04	10.09	10.01	10.09	394,755	+0.08(+0.76%)
May 06, 2005	10.08	10.08	9.998	10.01	653,388	+0.03(+0.27%)
May 05, 2005	9.931	10.07	9.871	9.986	940,947	+0.06(+0.56%)
May 04, 2005	9.649	9.931	9.649	9.931	391,352	+0.28(+2.94%)
May 03, 2005	9.625	9.695	9.585	9.648	142,928	+0.05(+0.53%)
May 02, 2005	9.556	9.597	9.513	9.597	197,377	+0.11(+1.16%)
Apr 29, 2005	9.497	9.497	9.336	9.487	172,705	+0.14(+1.52%)
Apr 28, 2005	9.591	9.591	9.345	9.345	564,058	-0.30(-3.14%)
Apr 27, 2005	9.715	9.715	9.554	9.648	356,471	-0.10(-0.98%)
Apr 26, 2005	9.674	9.814	9.627	9.743	376,038	+0.09(+0.97%)
Apr 25, 2005	9.491	9.665	9.462	9.649	131,018	+0.23(+2.41%)
Apr 22, 2005	9.577	9.578	9.403	9.422	150,585	-0.12(-1.31%)
Apr 21, 2005	9.409	9.548	9.334	9.547	328,395	+0.20(+2.16%)
Apr 20, 2005	9.591	9.591	9.345	9.345	463,667	-0.26(-2.66%)
Apr 19, 2005	9.530	9.600	9.479	9.600	481,533	+0.38(+4.08%)
Apr 18, 2005	9.156	9.227	9.109	9.223	582,774	-0.01(-0.15%)
Apr 15, 2005	9.356	9.377	9.230	9.238	794,615	-0.24(-2.48%)
Apr 14, 2005	9.718	9.718	9.449	9.473	319,888	-0.23(-2.39%)
Apr 13, 2005	9.842	9.873	9.694	9.704	371,784	-0.11(-1.13%)
Apr 12, 2005	9.744	9.817	9.615	9.815	677,210	+0.08(+0.80%)
Apr 11, 2005	9.785	9.785	9.698	9.737	621,910	-0.01(-0.11%)
Apr 08, 2005	9.784	9.784	9.729	9.748	753,778	-0.02(-0.16%)
Apr 07, 2005	9.615	9.763	9.598	9.763	209,288	+0.18(+1.91%)
Apr 06, 2005	9.598	9.657	9.580	9.580	364,978	-0.03(-0.31%)
Apr 05, 2005	9.627	9.730	9.521	9.609	387,949	+0.01(+0.10%)
Apr 04, 2005	9.667	9.667	9.549	9.600	364,127	-0.12(-1.25%)

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.