Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.59	11.72	11.47	11.54	588,193	-0.06(-0.48%)
Jun 29, 2005	11.79	11.79	11.56	11.59	617,703	-0.11(-0.95%)
Jun 28, 2005	11.49	11.88	11.45	11.71	1,040,070	+0.09(+0.75%)
Jun 27, 2005	11.79	11.89	11.23	11.62	1,034,646	-0.27(-2.24%)
Jun 24, 2005	12.07	12.14	11.36	11.89	2,165,557	-0.19(-1.59%)
Jun 23, 2005	12.37	12.89	11.94	12.08	2,997,365	-0.26(-2.11%)
Jun 22, 2005	12.41	12.41	12.10	12.34	937,964	+0.01(+0.10%)
Jun 21, 2005	11.91	12.41	11.84	12.33	1,627,280	+0.38(+3.22%)
Jun 20, 2005	11.91	11.97	11.80	11.94	621,487	-0.02(-0.21%)
Jun 17, 2005	11.89	11.98	11.79	11.97	1,029,366	+0.10(+0.84%)
Jun 16, 2005	11.76	11.92	11.63	11.87	396,692	+0.11(+0.95%)
Jun 15, 2005	11.99	12.05	11.57	11.76	1,102,914	-0.19(-1.56%)
Jun 14, 2005	12.00	12.03	11.85	11.94	758,288	-0.03(-0.26%)
Jun 13, 2005	12.00	12.03	11.86	11.97	634,036	+0.01(+0.10%)
Jun 10, 2005	11.90	11.97	11.80	11.96	597,844	+0.11(+0.89%)
Jun 09, 2005	11.71	11.89	11.57	11.85	920,439	+0.15(+1.32%)
Jun 08, 2005	11.88	11.95	11.54	11.70	1,000,552	-0.11(-0.94%)
Jun 07, 2005	11.86	11.98	11.78	11.81	717,302	-0.06(-0.47%)
Jun 06, 2005	12.10	12.10	11.64	11.87	897,021	-0.15(-1.24%)
Jun 03, 2005	12.26	12.30	11.95	12.02	809,731	-0.18(-1.48%)
Jun 02, 2005	12.25	12.39	11.83	12.20	1,747,430	-0.01(-0.05%)

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.