Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.18	11.31	11.15	11.15	380,042	-0.03(-0.30%)
Jun 29, 2005	11.22	11.24	11.05	11.18	597,965	-0.03(-0.30%)
Jun 28, 2005	11.24	11.35	11.20	11.22	301,628	-0.05(-0.41%)
Jun 27, 2005	11.08	11.33	11.08	11.26	583,533	+0.11(+1.01%)
Jun 24, 2005	11.00	11.20	10.98	11.15	699,951	+0.20(+1.78%)
Jun 23, 2005	10.89	10.99	10.89	10.95	478,661	+0.08(+0.76%)
Jun 22, 2005	10.95	11.00	10.86	10.87	303,071	-0.10(-0.95%)
Jun 21, 2005	11.10	11.13	10.93	10.98	155,865	-0.15(-1.31%)
Jun 20, 2005	11.24	11.27	11.11	11.12	334,822	-0.15(-1.29%)
Jun 17, 2005	11.23	11.41	11.20	11.27	556,593	+0.08(+0.74%)
Jun 16, 2005	11.15	11.25	11.03	11.18	637,894	+0.04(+0.37%)
Jun 15, 2005	11.02	11.24	11.02	11.14	1,406,638	+0.15(+1.32%)
Jun 14, 2005	10.89	11.03	10.89	11.00	1,237,784	+0.10(+0.92%)
Jun 13, 2005	10.93	11.02	10.86	10.90	720,156	-0.03(-0.30%)
Jun 10, 2005	10.89	11.10	10.89	10.93	347,329	+0.08(+0.73%)
Jun 09, 2005	10.77	10.91	10.74	10.85	293,450	+0.10(+0.93%)
Jun 08, 2005	10.81	10.85	10.64	10.75	195,312	-0.05(-0.46%)
Jun 07, 2005	10.64	10.97	10.64	10.80	806,267	+0.19(+1.80%)
Jun 06, 2005	10.64	10.80	10.56	10.61	289,602	+0.01(+0.12%)
Jun 03, 2005	10.81	10.83	10.58	10.60	418,046	-0.24(-2.19%)
Jun 02, 2005	10.62	10.84	10.62	10.83	499,346	+0.22(+2.04%)
Jun 01, 2005	10.45	10.68	10.45	10.62	551,783	+0.18(+1.75%)
May 31, 2005	10.50	10.50	10.37	10.44	420,452	-0.07(-0.63%)
May 27, 2005	10.21	10.81	10.21	10.50	805,786	+0.27(+2.64%)
May 26, 2005	9.999	10.26	9.936	10.23	355,508	+0.25(+2.54%)
May 25, 2005	9.828	10.03	9.820	9.978	269,397	+0.16(+1.65%)
May 24, 2005	9.728	9.990	9.728	9.816	647,996	+0.13(+1.33%)
May 23, 2005	9.612	9.716	9.600	9.687	1,589,924	+0.07(+0.78%)
May 20, 2005	9.886	9.895	9.575	9.612	322,795	-0.27(-2.73%)
May 19, 2005	9.666	9.920	9.666	9.882	466,153	+0.19(+1.97%)
May 18, 2005	9.720	9.870	9.541	9.691	553,707	+0.04(+0.43%)
May 17, 2005	9.662	9.687	9.562	9.649	886,605	-0.01(-0.13%)
May 16, 2005	9.982	9.986	9.471	9.662	1,308,981	-0.33(-3.33%)
May 13, 2005	9.903	10.07	9.807	9.994	896,226	+0.12(+1.26%)
May 12, 2005	10.04	10.05	9.841	9.870	567,658	-0.17(-1.70%)
May 11, 2005	10.23	10.29	10.02	10.04	454,126	-0.10(-1.02%)
May 10, 2005	9.853	10.14	9.820	10.14	1,344,580	-0.01(-0.12%)
May 09, 2005	10.05	10.20	9.999	10.16	436,808	-0.02(-0.24%)
May 06, 2005	10.39	10.48	10.16	10.18	403,133	-0.17(-1.61%)
May 05, 2005	10.37	10.56	10.34	10.35	525,324	+0.05(+0.44%)
May 04, 2005	9.978	10.34	9.978	10.30	983,299	+0.32(+3.25%)
May 03, 2005	9.936	10.07	9.878	9.978	692,254	-0.12(-1.15%)
May 02, 2005	9.895	10.23	9.832	10.09	596,522	+0.28(+2.88%)
Apr 29, 2005	9.766	9.886	9.624	9.812	581,609	+0.08(+0.85%)
Apr 28, 2005	9.845	10.24	9.591	9.728	875,540	+0.00(+0.00%)
Apr 27, 2005	9.853	9.990	9.550	9.728	794,721	-0.06(-0.64%)
Apr 26, 2005	10.25	10.27	9.774	9.791	736,993	-0.48(-4.66%)
Apr 25, 2005	10.56	10.56	10.24	10.27	297,299	-0.27(-2.56%)
Apr 22, 2005	10.28	10.58	10.27	10.54	729,777	+0.34(+3.34%)
Apr 21, 2005	10.38	10.38	10.00	10.20	875,059	-0.13(-1.29%)
Apr 20, 2005	10.44	10.56	10.21	10.33	842,347	-0.19(-1.78%)
Apr 19, 2005	10.27	10.71	10.24	10.52	928,458	+0.35(+3.43%)
Apr 18, 2005	9.662	10.18	9.641	10.17	829,839	+0.47(+4.80%)
Apr 15, 2005	9.978	10.18	9.612	9.703	536,389	-0.34(-3.39%)
Apr 14, 2005	10.44	10.44	9.974	10.04	501,271	-0.39(-3.74%)
Apr 13, 2005	10.53	10.75	10.39	10.44	361,761	-0.12(-1.10%)
Apr 12, 2005	10.93	10.93	10.46	10.55	741,323	-0.40(-3.68%)
Apr 11, 2005	11.06	11.08	10.87	10.95	514,741	-0.07(-0.68%)
Apr 08, 2005	11.12	11.15	10.95	11.03	369,940	-0.12(-1.12%)
Apr 07, 2005	11.31	11.40	11.02	11.15	630,678	-0.13(-1.18%)
Apr 06, 2005	11.16	11.30	11.16	11.29	502,714	+0.12(+1.12%)
Apr 05, 2005	11.18	11.33	11.05	11.16	497,903	-0.01(-0.11%)
Apr 04, 2005	11.23	11.28	11.02	11.18	685,038	+0.03(+0.30%)

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.