Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.06	13.08	12.96	12.96	329,878	-0.06(-0.49%)
Jun 29, 2005	13.07	13.10	13.01	13.03	81,214	-0.03(-0.25%)
Jun 28, 2005	12.91	13.08	12.90	13.06	245,469	+0.16(+1.24%)
Jun 27, 2005	12.90	12.95	12.88	12.90	28,744	-0.03(-0.20%)
Jun 24, 2005	13.02	13.02	12.92	12.92	83,039	-0.12(-0.92%)
Jun 23, 2005	13.23	13.23	13.03	13.05	78,933	-0.19(-1.46%)
Jun 22, 2005	13.27	13.27	13.16	13.24	75,283	+0.02(+0.15%)
Jun 21, 2005	13.24	13.26	13.19	13.22	83,952	-0.01(-0.05%)
Jun 20, 2005	13.19	13.24	13.13	13.22	40,607	+0.00(+0.02%)
Jun 17, 2005	13.27	13.28	13.19	13.22	197,105	+0.01(+0.05%)
Jun 16, 2005	13.21	13.23	13.18	13.22	163,798	+0.02(+0.18%)
Jun 15, 2005	13.23	13.23	13.09	13.19	175,661	-0.00(-0.03%)
Jun 14, 2005	13.08	13.21	13.08	13.20	138,704	+0.13(+1.02%)
Jun 13, 2005	13.00	13.10	12.98	13.06	125,016	+0.04(+0.27%)
Jun 10, 2005	13.06	13.06	12.97	13.03	87,602	-0.01(-0.07%)
Jun 09, 2005	13.00	13.09	12.96	13.04	59,314	+0.05(+0.35%)
Jun 08, 2005	13.10	13.10	12.97	12.99	113,609	-0.07(-0.55%)
Jun 07, 2005	13.03	13.18	13.03	13.06	126,841	+0.02(+0.12%)
Jun 06, 2005	13.00	13.06	12.99	13.05	49,732	+0.04(+0.34%)
Jun 03, 2005	13.11	13.13	12.98	13.00	248,207	-0.11(-0.84%)
Jun 02, 2005	12.97	13.12	12.97	13.11	667,969	+0.11(+0.83%)
Jun 01, 2005	12.91	13.05	12.91	13.01	1,091,838	+0.09(+0.73%)
May 31, 2005	12.94	12.96	12.89	12.91	162,886	-0.07(-0.51%)
May 27, 2005	12.99	12.99	12.95	12.98	41,976	+0.02(+0.19%)
May 26, 2005	12.91	12.97	12.91	12.95	60,226	+0.08(+0.60%)
May 25, 2005	12.91	12.92	12.84	12.88	123,647	-0.07(-0.53%)
May 24, 2005	12.90	12.95	12.89	12.94	81,671	-0.02(-0.19%)
May 23, 2005	12.92	12.98	12.91	12.97	133,685	+0.08(+0.63%)
May 20, 2005	12.93	12.93	12.82	12.89	52,470	-0.03(-0.26%)
May 19, 2005	12.87	12.93	12.87	12.92	93,077	+0.09(+0.72%)
May 18, 2005	12.71	12.84	12.67	12.83	101,290	+0.22(+1.72%)
May 17, 2005	12.52	12.63	12.52	12.61	1,048,949	+0.08(+0.66%)
May 16, 2005	12.42	12.53	12.42	12.53	416,112	+0.17(+1.35%)
May 13, 2005	12.45	12.46	12.34	12.36	184,786	-0.07(-0.53%)
May 12, 2005	12.42	12.52	12.40	12.43	209,424	-0.04(-0.35%)
May 11, 2005	12.45	12.49	12.36	12.47	39,694	+0.01(+0.09%)
May 10, 2005	12.51	12.55	12.46	12.46	78,477	-0.12(-0.94%)
May 09, 2005	12.53	12.61	12.52	12.58	32,850	+0.05(+0.37%)
May 06, 2005	12.62	12.62	12.50	12.53	210,337	+0.00(+0.00%)
May 05, 2005	12.53	12.62	12.48	12.53	137,335	-0.01(-0.07%)
May 04, 2005	12.36	12.55	12.36	12.54	169,273	+0.19(+1.56%)
May 03, 2005	12.29	12.42	12.27	12.35	389,192	+0.02(+0.18%)
May 02, 2005	12.31	12.37	12.23	12.33	802,111	+0.10(+0.84%)
Apr 29, 2005	12.25	12.25	12.05	12.22	83,039	+0.02(+0.14%)
Apr 28, 2005	12.36	12.36	12.20	12.21	519,684	-0.16(-1.26%)
Apr 27, 2005	12.31	12.38	12.22	12.36	254,595	+0.02(+0.18%)
Apr 26, 2005	12.35	12.46	12.34	12.34	46,538	-0.06(-0.46%)
Apr 25, 2005	12.31	12.41	12.31	12.40	94,446	+0.12(+1.00%)
Apr 22, 2005	12.43	12.43	12.22	12.27	114,522	-0.20(-1.60%)
Apr 21, 2005	12.42	12.50	12.35	12.47	267,370	+0.26(+2.14%)
Apr 20, 2005	12.38	12.41	12.21	12.21	235,888	-0.22(-1.80%)
Apr 19, 2005	12.42	12.45	12.37	12.44	71,633	+0.01(+0.07%)
Apr 18, 2005	12.38	12.46	12.36	12.43	128,666	+0.02(+0.19%)
Apr 15, 2005	12.59	12.59	12.40	12.40	2,362,532	-0.22(-1.74%)
Apr 14, 2005	12.73	12.78	12.62	12.62	668,426	-0.13(-1.03%)
Apr 13, 2005	12.83	12.89	12.75	12.75	212,162	-0.13(-1.00%)
Apr 12, 2005	12.75	12.89	12.67	12.88	236,344	+0.09(+0.69%)
Apr 11, 2005	12.81	12.82	12.78	12.80	34,219	-0.02(-0.12%)
Apr 08, 2005	12.93	12.94	12.81	12.81	216,268	-0.12(-0.90%)
Apr 07, 2005	12.87	12.94	12.82	12.93	37,869	+0.06(+0.46%)
Apr 06, 2005	12.94	12.98	12.87	12.87	199,387	-0.06(-0.44%)
Apr 05, 2005	12.87	12.94	12.85	12.92	114,978	+0.08(+0.65%)
Apr 04, 2005	12.77	12.85	12.71	12.84	883,326	+0.07(+0.58%)

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.