Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.82	11.82	11.45	11.54	564,286	-0.23(-1.92%)
Jun 29, 2005	11.22	11.79	11.22	11.77	697,243	+0.44(+3.86%)
Jun 28, 2005	11.38	11.39	11.09	11.33	586,792	+0.01(+0.07%)
Jun 27, 2005	11.55	11.55	11.32	11.32	427,956	-0.23(-1.96%)
Jun 24, 2005	11.60	11.70	11.48	11.55	695,001	-0.19(-1.60%)
Jun 23, 2005	11.73	11.98	11.65	11.73	665,680	+0.07(+0.60%)
Jun 22, 2005	11.70	11.76	11.58	11.66	331,484	-0.10(-0.86%)
Jun 21, 2005	11.59	11.85	11.40	11.77	908,973	+0.05(+0.40%)
Jun 20, 2005	12.05	12.14	11.61	11.72	776,920	-0.25(-2.09%)
Jun 17, 2005	12.11	12.16	11.87	11.97	719,683	-0.06(-0.52%)
Jun 16, 2005	11.81	12.07	11.73	12.03	1,485,665	+0.47(+4.05%)
Jun 15, 2005	11.52	11.70	11.45	11.56	560,784	+0.19(+1.65%)
Jun 14, 2005	11.63	11.66	11.35	11.38	496,305	-0.29(-2.47%)
Jun 13, 2005	11.70	11.87	11.54	11.66	858,784	-0.04(-0.33%)
Jun 10, 2005	11.19	11.73	10.98	11.70	972,103	+0.51(+4.53%)
Jun 09, 2005	11.15	11.22	10.92	11.20	779,741	-0.02(-0.14%)
Jun 08, 2005	11.24	11.60	10.96	11.21	954,343	-0.02(-0.21%)
Jun 07, 2005	11.35	11.45	11.12	11.24	688,584	-0.04(-0.35%)
Jun 06, 2005	11.69	11.81	11.23	11.27	584,556	-0.19(-1.63%)
Jun 03, 2005	11.60	11.78	11.41	11.46	610,243	+0.01(+0.07%)
Jun 02, 2005	11.95	12.02	11.39	11.45	1,628,850	-0.41(-3.42%)
Jun 01, 2005	11.26	11.86	11.24	11.86	1,962,571	+0.71(+6.37%)
May 31, 2005	10.65	11.23	10.31	11.15	1,979,277	+0.40(+3.70%)
May 27, 2005	10.26	10.76	10.26	10.75	1,089,284	+0.65(+6.41%)
May 26, 2005	10.21	10.38	10.06	10.10	547,722	-0.16(-1.60%)
May 25, 2005	10.36	10.40	10.08	10.27	654,533	-0.02(-0.23%)
May 24, 2005	10.32	10.37	10.16	10.29	526,264	+0.08(+0.76%)
May 23, 2005	9.823	10.22	9.823	10.21	644,704	+0.41(+4.22%)
May 20, 2005	9.878	9.987	9.722	9.800	847,935	-0.21(-2.10%)
May 19, 2005	10.13	10.22	9.948	10.01	813,233	-0.15(-1.46%)
May 18, 2005	9.995	10.25	9.995	10.16	1,195,437	+0.21(+2.12%)
May 17, 2005	9.722	10.05	9.722	9.948	956,584	+0.31(+3.24%)
May 16, 2005	9.761	9.948	9.604	9.636	1,108,097	-0.20(-1.98%)
May 13, 2005	10.10	10.24	9.800	9.831	1,294,880	-0.33(-3.23%)
May 12, 2005	10.65	10.68	10.03	10.16	1,690,891	-0.59(-5.52%)
May 11, 2005	10.87	10.90	10.63	10.75	774,079	-0.16(-1.50%)
May 10, 2005	10.99	11.18	10.82	10.92	776,598	-0.09(-0.78%)
May 09, 2005	10.88	11.04	10.83	11.00	721,952	+0.09(+0.86%)
May 06, 2005	10.90	11.05	10.77	10.91	571,705	-0.16(-1.48%)
May 05, 2005	11.17	11.17	10.88	11.07	534,518	-0.03(-0.28%)
May 04, 2005	11.01	11.14	10.94	11.10	670,745	+0.24(+2.23%)
May 03, 2005	10.61	10.93	10.56	10.86	982,295	+0.22(+2.05%)
May 02, 2005	10.74	10.74	10.43	10.64	1,006,808	-0.06(-0.58%)
Apr 29, 2005	10.82	11.04	10.67	10.70	1,025,435	-0.13(-1.22%)
Apr 28, 2005	10.75	11.06	10.60	10.84	1,191,656	-0.07(-0.64%)
Apr 27, 2005	11.60	11.63	10.88	10.91	1,769,613	-0.78(-6.68%)
Apr 26, 2005	11.98	12.01	11.67	11.69	715,835	-0.16(-1.32%)
Apr 25, 2005	11.86	11.87	11.41	11.84	1,110,468	+0.05(+0.40%)
Apr 22, 2005	11.91	12.04	11.77	11.80	634,053	+0.03(+0.27%)
Apr 21, 2005	11.88	12.05	11.65	11.77	599,031	-0.08(-0.66%)
Apr 20, 2005	11.84	12.31	11.78	11.84	967,515	-0.07(-0.59%)
Apr 19, 2005	11.47	11.98	11.42	11.91	1,081,157	+0.53(+4.66%)
Apr 18, 2005	11.27	11.50	11.16	11.38	823,623	+0.15(+1.32%)
Apr 15, 2005	11.23	11.66	11.20	11.24	1,079,155	-0.06(-0.55%)
Apr 14, 2005	11.64	11.69	11.20	11.30	1,658,043	-0.43(-3.63%)
Apr 13, 2005	11.85	11.96	11.70	11.72	1,133,544	-0.21(-1.73%)
Apr 12, 2005	12.08	12.14	11.79	11.93	1,093,639	-0.15(-1.23%)
Apr 11, 2005	12.23	12.29	11.97	12.08	860,420	+0.06(+0.52%)
Apr 08, 2005	12.24	12.29	11.94	12.02	950,323	-0.17(-1.41%)
Apr 07, 2005	12.30	12.44	12.05	12.19	682,665	+0.02(+0.19%)
Apr 06, 2005	12.21	12.57	11.97	12.16	847,896	+0.09(+0.78%)
Apr 05, 2005	12.19	12.37	12.03	12.07	678,202	+0.05(+0.39%)
Apr 04, 2005	12.09	12.11	11.72	12.02	1,130,413	-0.13(-1.09%)

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.