Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.29	13.35	13.26	13.29	1,891,161	+0.02(+0.15%)
Jun 29, 2005	13.24	13.30	13.20	13.27	766,838	+0.03(+0.24%)
Jun 28, 2005	13.31	13.33	13.20	13.24	782,726	-0.04(-0.34%)
Jun 27, 2005	13.12	13.36	13.12	13.28	1,579,005	+0.13(+0.99%)
Jun 24, 2005	13.09	13.19	13.09	13.15	869,177	+0.04(+0.33%)
Jun 23, 2005	13.13	13.25	13.09	13.11	1,112,173	-0.08(-0.58%)
Jun 22, 2005	13.27	13.33	13.13	13.18	1,852,375	-0.07(-0.56%)
Jun 21, 2005	13.20	13.29	13.19	13.26	1,309,373	+0.03(+0.23%)
Jun 20, 2005	13.18	13.30	13.14	13.23	1,890,694	-0.03(-0.23%)
Jun 17, 2005	13.32	13.35	13.21	13.26	2,154,718	+0.00(+0.02%)
Jun 16, 2005	13.12	13.27	13.10	13.26	1,158,903	+0.14(+1.04%)
Jun 15, 2005	13.00	13.14	12.95	13.12	1,509,845	+0.12(+0.94%)
Jun 14, 2005	12.78	13.00	12.64	13.00	2,020,603	+0.22(+1.69%)
Jun 13, 2005	12.75	12.82	12.69	12.78	945,347	+0.01(+0.05%)
Jun 10, 2005	12.80	12.92	12.75	12.78	1,168,249	-0.01(-0.05%)
Jun 09, 2005	12.74	12.80	12.68	12.78	2,510,801	-0.02(-0.12%)
Jun 08, 2005	12.78	12.86	12.74	12.80	867,775	+0.01(+0.10%)
Jun 07, 2005	12.78	12.95	12.75	12.78	1,288,812	+0.01(+0.07%)
Jun 06, 2005	12.93	12.97	12.69	12.78	1,867,796	-0.15(-1.13%)
Jun 03, 2005	13.05	13.05	12.85	12.92	1,815,926	-0.10(-0.77%)
Jun 02, 2005	12.84	13.09	12.83	13.02	1,662,652	+0.15(+1.20%)
Jun 01, 2005	12.80	12.95	12.76	12.87	1,414,048	+0.03(+0.22%)
May 31, 2005	12.95	12.95	12.73	12.84	1,067,779	-0.11(-0.88%)
May 27, 2005	12.85	13.01	12.83	12.95	1,237,409	+0.11(+0.88%)
May 26, 2005	12.66	12.86	12.64	12.84	1,435,544	+0.18(+1.44%)
May 25, 2005	12.49	12.68	12.44	12.66	2,524,352	-0.39(-2.95%)
May 24, 2005	12.78	13.12	12.72	13.04	2,993,989	+0.26(+2.03%)
May 23, 2005	12.38	12.84	12.37	12.78	2,416,406	+0.00(+0.00%)
May 20, 2005	12.65	12.79	12.48	12.78	1,278,531	+0.12(+0.96%)
May 19, 2005	12.52	12.66	12.44	12.66	1,795,365	+0.13(+1.08%)
May 18, 2005	12.14	12.53	12.12	12.53	2,336,498	+0.40(+3.28%)
May 17, 2005	11.98	12.14	11.97	12.13	1,583,211	+0.12(+1.02%)
May 16, 2005	11.94	12.08	11.93	12.01	1,542,556	+0.07(+0.61%)
May 13, 2005	12.15	12.15	11.87	11.93	2,853,799	-0.21(-1.69%)
May 12, 2005	12.20	12.40	12.13	12.14	1,678,073	-0.10(-0.79%)
May 11, 2005	12.30	12.31	12.15	12.24	1,445,357	-0.09(-0.73%)
May 10, 2005	12.47	12.50	12.27	12.33	1,419,189	-0.18(-1.42%)
May 09, 2005	12.45	12.52	12.39	12.50	2,253,319	+0.05(+0.41%)
May 06, 2005	12.58	12.63	12.43	12.45	2,028,547	-0.01(-0.07%)
May 05, 2005	12.52	12.63	12.32	12.46	1,954,714	+0.05(+0.40%)
May 04, 2005	12.12	12.44	12.02	12.41	2,197,243	+0.33(+2.76%)
May 03, 2005	11.98	12.15	11.92	12.08	2,425,285	+0.07(+0.59%)
May 02, 2005	12.08	12.11	11.92	12.01	1,544,892	-0.01(-0.12%)
Apr 29, 2005	12.04	12.06	11.89	12.02	2,265,001	+0.09(+0.77%)
Apr 28, 2005	12.16	12.16	11.89	11.93	1,972,471	-0.27(-2.19%)
Apr 27, 2005	12.51	12.51	12.08	12.20	3,466,429	-0.31(-2.51%)
Apr 26, 2005	12.14	12.61	12.13	12.51	3,315,491	+0.20(+1.60%)
Apr 25, 2005	11.82	12.33	11.81	12.32	3,117,823	+0.45(+3.82%)
Apr 22, 2005	12.03	12.10	11.76	11.86	1,764,056	-0.15(-1.26%)
Apr 21, 2005	11.77	12.06	11.67	12.01	3,308,949	+0.30(+2.60%)
Apr 20, 2005	11.82	11.85	11.64	11.71	1,745,364	-0.16(-1.39%)
Apr 19, 2005	11.66	11.94	11.55	11.87	5,336,095	+0.59(+5.19%)
Apr 18, 2005	11.30	11.39	11.12	11.29	2,173,878	-0.06(-0.49%)
Apr 15, 2005	11.51	11.67	11.32	11.34	3,735,593	-0.30(-2.56%)
Apr 14, 2005	11.94	11.95	11.57	11.64	1,880,413	-0.31(-2.60%)
Apr 13, 2005	12.02	12.08	11.86	11.95	1,628,072	-0.05(-0.41%)
Apr 12, 2005	11.93	12.04	11.80	12.00	2,177,149	+0.04(+0.36%)
Apr 11, 2005	12.18	12.18	11.93	11.96	1,926,676	-0.13(-1.10%)
Apr 08, 2005	12.19	12.24	11.98	12.09	3,312,687	+0.03(+0.27%)
Apr 07, 2005	11.90	12.11	11.88	12.06	4,724,867	+0.18(+1.49%)
Apr 06, 2005	12.02	12.08	11.79	11.88	6,125,831	-0.26(-2.17%)
Apr 05, 2005	12.39	12.52	12.09	12.14	2,741,647	-0.22(-1.78%)
Apr 04, 2005	12.60	12.60	12.35	12.36	1,237,876	-0.24(-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.