Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.27	13.33	13.24	13.26	1,894,606	+0.02(+0.14%)
Jun 29, 2005	13.21	13.28	13.18	13.24	768,235	+0.03(+0.24%)
Jun 28, 2005	13.29	13.31	13.17	13.21	784,152	-0.04(-0.34%)
Jun 27, 2005	13.10	13.34	13.10	13.26	1,581,881	+0.13(+0.99%)
Jun 24, 2005	13.06	13.17	13.06	13.13	870,760	+0.04(+0.33%)
Jun 23, 2005	13.11	13.22	13.06	13.08	1,114,198	-0.08(-0.58%)
Jun 22, 2005	13.25	13.30	13.11	13.16	1,855,749	-0.07(-0.57%)
Jun 21, 2005	13.18	13.27	13.17	13.24	1,311,758	+0.03(+0.23%)
Jun 20, 2005	13.16	13.28	13.12	13.21	1,894,138	-0.03(-0.23%)
Jun 17, 2005	13.30	13.33	13.19	13.24	2,158,643	+0.00(+0.02%)
Jun 16, 2005	13.09	13.24	13.07	13.23	1,161,014	+0.14(+1.04%)
Jun 15, 2005	12.98	13.12	12.93	13.10	1,512,595	+0.12(+0.94%)
Jun 14, 2005	12.76	12.97	12.62	12.97	2,024,284	+0.22(+1.69%)
Jun 13, 2005	12.73	12.79	12.67	12.76	947,069	+0.01(+0.05%)
Jun 10, 2005	12.78	12.90	12.73	12.75	1,170,377	-0.01(-0.05%)
Jun 09, 2005	12.72	12.78	12.65	12.76	2,515,374	-0.02(-0.12%)
Jun 08, 2005	12.76	12.84	12.71	12.77	869,356	+0.01(+0.10%)
Jun 07, 2005	12.75	12.93	12.73	12.76	1,291,159	+0.01(+0.07%)
Jun 06, 2005	12.90	12.95	12.66	12.75	1,871,198	-0.15(-1.13%)
Jun 03, 2005	13.03	13.03	12.83	12.90	1,819,234	-0.10(-0.77%)
Jun 02, 2005	12.82	13.06	12.80	13.00	1,665,680	+0.15(+1.20%)
Jun 01, 2005	12.77	12.92	12.74	12.84	1,416,624	+0.03(+0.22%)
May 31, 2005	12.93	12.93	12.71	12.82	1,069,724	-0.11(-0.88%)
May 27, 2005	12.83	12.99	12.81	12.93	1,239,663	+0.11(+0.88%)
May 26, 2005	12.63	12.84	12.61	12.82	1,438,159	+0.18(+1.44%)
May 25, 2005	12.46	12.65	12.42	12.63	2,528,950	-0.38(-2.95%)
May 24, 2005	12.76	13.09	12.70	13.02	2,999,442	+0.26(+2.03%)
May 23, 2005	12.36	12.81	12.35	12.76	2,420,807	+0.00(+0.00%)
May 20, 2005	12.62	12.77	12.46	12.76	1,280,860	+0.12(+0.96%)
May 19, 2005	12.50	12.64	12.42	12.64	1,798,635	+0.13(+1.08%)
May 18, 2005	12.12	12.51	12.10	12.50	2,340,754	+0.40(+3.28%)
May 17, 2005	11.96	12.12	11.95	12.11	1,586,094	+0.12(+1.02%)
May 16, 2005	11.92	12.05	11.91	11.99	1,545,365	+0.07(+0.61%)
May 13, 2005	12.13	12.13	11.85	11.91	2,858,997	-0.21(-1.69%)
May 12, 2005	12.18	12.38	12.11	12.12	1,681,129	-0.10(-0.79%)
May 11, 2005	12.28	12.28	12.13	12.21	1,447,990	-0.09(-0.73%)
May 10, 2005	12.44	12.48	12.25	12.30	1,421,774	-0.18(-1.42%)
May 09, 2005	12.43	12.50	12.36	12.48	2,257,423	+0.05(+0.41%)
May 06, 2005	12.56	12.61	12.41	12.43	2,032,242	-0.01(-0.07%)
May 05, 2005	12.50	12.61	12.29	12.44	1,958,274	+0.05(+0.40%)
May 04, 2005	12.10	12.42	12.00	12.39	2,201,245	+0.33(+2.76%)
May 03, 2005	11.96	12.13	11.89	12.06	2,429,702	+0.07(+0.59%)
May 02, 2005	12.05	12.09	11.89	11.99	1,547,706	-0.01(-0.12%)
Apr 29, 2005	12.02	12.03	11.87	12.00	2,269,127	+0.09(+0.77%)
Apr 28, 2005	12.13	12.13	11.87	11.91	1,976,064	-0.27(-2.19%)
Apr 27, 2005	12.49	12.49	12.06	12.18	3,472,742	-0.31(-2.51%)
Apr 26, 2005	12.12	12.58	12.11	12.49	3,321,530	+0.20(+1.60%)
Apr 25, 2005	11.80	12.30	11.79	12.29	3,123,502	+0.45(+3.82%)
Apr 22, 2005	12.00	12.08	11.74	11.84	1,767,269	-0.15(-1.27%)
Apr 21, 2005	11.75	12.04	11.65	11.99	3,314,975	+0.30(+2.60%)
Apr 20, 2005	11.80	11.83	11.62	11.69	1,748,543	-0.16(-1.39%)
Apr 19, 2005	11.64	11.91	11.53	11.85	5,345,814	+0.59(+5.19%)
Apr 18, 2005	11.28	11.37	11.10	11.27	2,177,837	-0.06(-0.49%)
Apr 15, 2005	11.49	11.65	11.30	11.32	3,742,397	-0.30(-2.56%)
Apr 14, 2005	11.92	11.92	11.55	11.62	1,883,838	-0.31(-2.60%)
Apr 13, 2005	12.00	12.06	11.83	11.93	1,631,037	-0.05(-0.41%)
Apr 12, 2005	11.91	12.02	11.78	11.98	2,181,114	+0.04(+0.36%)
Apr 11, 2005	12.15	12.16	11.91	11.94	1,930,185	-0.13(-1.10%)
Apr 08, 2005	12.16	12.22	11.96	12.07	3,318,721	+0.03(+0.27%)
Apr 07, 2005	11.88	12.09	11.86	12.04	4,733,472	+0.18(+1.50%)
Apr 06, 2005	11.99	12.06	11.77	11.86	6,136,989	-0.26(-2.17%)
Apr 05, 2005	12.36	12.50	12.06	12.12	2,746,640	-0.22(-1.78%)
Apr 04, 2005	12.58	12.58	12.33	12.34	1,240,131	-0.23(-1.87%)

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.