Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	12.49	12.64	12.13	12.30	22,983	-0.18(-1.47%)
Jun 29, 2005	12.52	12.52	12.38	12.49	6,524	-0.03(-0.25%)
Jun 28, 2005	12.37	12.60	12.37	12.52	6,304	+0.39(+3.24%)
Jun 27, 2005	12.64	12.64	11.80	12.13	3,042	-0.04(-0.36%)
Jun 24, 2005	12.43	12.64	11.66	12.17	67,439	-0.27(-2.21%)
Jun 23, 2005	12.74	12.74	12.45	12.45	4,323	-0.41(-3.21%)
Jun 22, 2005	12.93	12.96	12.86	12.86	2,373	+0.03(+0.24%)
Jun 21, 2005	12.63	12.93	12.49	12.83	6,082	+0.27(+2.19%)
Jun 20, 2005	12.42	12.68	12.42	12.55	2,283	+0.31(+2.55%)
Jun 17, 2005	12.93	13.07	12.11	12.24	45,799	-0.81(-6.18%)
Jun 16, 2005	12.96	13.14	12.80	13.04	10,386	-0.22(-1.69%)
Jun 15, 2005	12.68	13.39	12.68	13.27	11,158	-0.03(-0.19%)
Jun 14, 2005	13.40	13.53	13.18	13.29	15,742	+0.17(+1.33%)
Jun 13, 2005	12.49	13.43	12.49	13.12	33,502	+0.71(+5.74%)
Jun 10, 2005	11.71	12.49	11.68	12.41	18,570	+0.51(+4.25%)
Jun 09, 2005	11.68	11.90	11.50	11.90	25,567	+0.02(+0.16%)
Jun 08, 2005	12.02	12.02	11.86	11.88	6,471	+0.06(+0.48%)
Jun 07, 2005	12.01	12.01	11.83	11.83	3,463	+0.18(+1.55%)
Jun 06, 2005	11.48	11.65	11.43	11.65	8,968	-0.09(-0.80%)
Jun 03, 2005	12.02	12.02	11.70	11.74	9,084	-0.14(-1.21%)
Jun 02, 2005	11.98	12.01	11.66	11.88	9,022	-0.14(-1.14%)
Jun 01, 2005	11.99	12.02	11.98	12.02	12,709	+0.04(+0.31%)
May 31, 2005	11.99	12.02	11.95	11.98	7,659	+0.05(+0.42%)
May 27, 2005	11.68	11.96	11.68	11.93	19,209	+0.42(+3.63%)
May 26, 2005	11.55	11.70	11.35	11.51	27,504	-0.14(-1.23%)
May 25, 2005	11.62	11.71	11.55	11.66	11,051	+0.04(+0.32%)
May 24, 2005	11.56	11.69	11.59	11.62	6,085	-0.16(-1.38%)
May 23, 2005	11.79	11.85	11.78	11.78	7,405	-0.24(-1.97%)
May 20, 2005	11.90	12.02	11.70	12.02	11,671	+0.12(+1.05%)
May 19, 2005	12.08	12.08	11.88	11.90	3,853	+0.06(+0.47%)
May 18, 2005	11.61	12.01	11.51	11.84	32,989	+0.42(+3.66%)
May 17, 2005	11.44	11.55	11.42	11.42	9,347	-0.02(-0.16%)
May 16, 2005	11.29	11.55	11.29	11.44	20,786	+0.16(+1.38%)
May 13, 2005	11.41	11.43	11.28	11.28	3,585	-0.04(-0.39%)
May 12, 2005	11.65	11.65	11.24	11.33	9,551	-0.31(-2.63%)
May 11, 2005	11.40	11.63	11.24	11.63	13,828	+0.13(+1.14%)
May 10, 2005	11.86	11.86	11.33	11.50	23,182	-0.36(-3.05%)
May 09, 2005	11.61	11.86	11.61	11.86	3,680	-0.06(-0.47%)
May 06, 2005	12.18	12.18	11.86	11.92	6,878	-0.19(-1.60%)
May 05, 2005	11.97	12.13	11.93	12.11	8,953	+0.08(+0.62%)
May 04, 2005	11.86	12.08	11.86	12.04	5,395	+0.21(+1.74%)
May 03, 2005	11.69	11.85	11.68	11.83	7,108	+0.15(+1.28%)
May 02, 2005	11.49	11.68	11.49	11.68	6,778	+0.19(+1.69%)
Apr 29, 2005	11.26	11.75	11.24	11.49	11,543	+0.19(+1.66%)
Apr 28, 2005	11.40	11.48	11.30	11.30	9,542	-0.25(-2.16%)
Apr 27, 2005	11.24	11.55	11.24	11.55	7,361	+0.31(+2.78%)
Apr 26, 2005	11.43	11.43	11.09	11.24	22,726	-0.18(-1.59%)
Apr 25, 2005	11.86	11.86	11.21	11.42	48,811	-1.07(-8.55%)
Apr 22, 2005	11.35	12.49	11.35	12.49	18,546	+1.17(+10.37%)
Apr 21, 2005	11.51	11.51	11.25	11.31	11,720	-0.05(-0.44%)
Apr 20, 2005	11.28	11.55	11.28	11.36	13,431	+0.09(+0.83%)
Apr 19, 2005	11.33	11.53	11.27	11.27	13,291	-0.29(-2.55%)
Apr 18, 2005	11.48	11.58	11.48	11.57	6,380	+0.17(+1.49%)
Apr 15, 2005	11.58	11.58	11.35	11.40	7,706	-0.01(-0.11%)
Apr 14, 2005	11.40	11.41	11.40	11.41	5,500	-0.14(-1.24%)
Apr 13, 2005	11.32	11.55	11.32	11.55	8,575	-0.06(-0.48%)
Apr 12, 2005	11.56	11.85	11.26	11.61	14,318	-0.02(-0.16%)
Apr 11, 2005	11.86	12.11	11.56	11.63	21,907	-0.12(-1.01%)
Apr 08, 2005	12.30	12.30	11.72	11.75	24,231	-0.61(-4.93%)
Apr 07, 2005	13.21	13.27	11.85	12.35	25,618	-0.53(-4.14%)
Apr 06, 2005	13.22	13.22	12.73	12.89	1,801	-0.12(-0.91%)
Apr 05, 2005	12.89	13.01	12.81	13.01	12,712	+0.21(+1.61%)
Apr 04, 2005	13.71	13.71	12.54	12.80	44,534	+6.05(+89.64%)

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.