Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	10.85	10.85	10.43	10.69	41,163	-0.05(-0.44%)
Jun 29, 2005	10.51	10.87	10.51	10.74	41,273	+0.03(+0.28%)
Jun 28, 2005	10.39	10.74	10.17	10.71	20,405	+0.44(+4.27%)
Jun 27, 2005	10.26	10.35	10.12	10.27	22,765	+0.15(+1.52%)
Jun 24, 2005	10.54	10.68	10.12	10.12	94,829	-0.46(-4.37%)
Jun 23, 2005	10.87	11.02	10.54	10.58	24,213	-0.45(-4.09%)
Jun 22, 2005	10.76	11.03	10.70	11.03	27,894	+0.25(+2.31%)
Jun 21, 2005	10.79	10.87	10.71	10.78	8,596	+0.02(+0.22%)
Jun 20, 2005	10.76	10.92	10.60	10.76	11,890	-0.01(-0.05%)
Jun 17, 2005	10.99	11.06	10.67	10.76	56,908	-0.12(-1.09%)
Jun 16, 2005	10.78	10.88	10.74	10.88	10,863	+0.09(+0.88%)
Jun 15, 2005	10.89	10.89	10.65	10.79	26,657	+0.02(+0.22%)
Jun 14, 2005	10.68	10.78	10.57	10.76	27,518	-0.01(-0.06%)
Jun 13, 2005	10.67	10.90	10.52	10.77	8,609	+0.18(+1.74%)
Jun 10, 2005	10.60	10.71	10.48	10.58	18,224	-0.14(-1.27%)
Jun 09, 2005	10.47	10.79	10.41	10.72	20,940	+0.17(+1.63%)
Jun 08, 2005	10.73	10.79	10.55	10.55	10,253	-0.10(-0.95%)
Jun 07, 2005	10.79	11.14	10.64	10.65	41,460	-0.18(-1.70%)
Jun 06, 2005	10.74	10.91	10.71	10.83	9,060	+0.09(+0.83%)
Jun 03, 2005	10.98	10.98	10.72	10.74	10,910	-0.25(-2.27%)
Jun 02, 2005	10.98	11.09	10.88	10.99	10,212	-0.02(-0.22%)
Jun 01, 2005	10.78	11.37	10.78	11.02	22,119	+0.27(+2.48%)
May 31, 2005	10.69	10.79	10.69	10.75	6,926	+0.08(+0.78%)
May 27, 2005	10.68	10.86	10.39	10.67	26,591	-0.27(-2.44%)
May 26, 2005	10.89	11.02	10.77	10.93	31,183	+0.13(+1.21%)
May 25, 2005	10.83	11.08	10.74	10.80	37,163	-0.25(-2.25%)
May 24, 2005	11.05	11.05	10.74	11.05	14,833	+0.01(+0.05%)
May 23, 2005	11.69	11.69	10.91	11.05	41,249	-0.29(-2.56%)
May 20, 2005	11.31	11.37	11.28	11.34	3,708	-0.14(-1.19%)
May 19, 2005	11.65	11.81	11.25	11.47	28,339	-0.18(-1.58%)
May 18, 2005	11.72	11.99	11.46	11.66	41,633	-0.04(-0.30%)
May 17, 2005	11.54	11.69	11.47	11.69	6,988	+0.18(+1.55%)
May 16, 2005	11.40	11.54	11.38	11.52	28,319	+0.12(+1.04%)
May 13, 2005	10.79	11.40	10.31	11.40	55,501	+0.79(+7.50%)
May 12, 2005	10.81	10.81	10.58	10.60	14,056	-0.11(-1.05%)
May 11, 2005	10.97	11.09	10.57	10.71	45,864	-0.15(-1.37%)
May 10, 2005	11.25	11.30	10.68	10.86	92,073	-0.39(-3.48%)
May 09, 2005	11.27	11.39	11.08	11.25	53,729	+0.10(+0.90%)
May 06, 2005	11.17	11.34	10.93	11.15	13,508	+0.03(+0.27%)
May 05, 2005	11.02	11.12	10.68	11.12	35,587	+0.27(+2.52%)
May 04, 2005	10.77	10.89	10.34	10.85	89,152	+0.02(+0.22%)
May 03, 2005	10.67	10.92	10.63	10.83	64,237	-0.11(-0.98%)
May 02, 2005	10.67	10.96	10.56	10.93	62,343	+0.03(+0.27%)
Apr 29, 2005	10.85	10.96	10.19	10.90	66,324	-0.11(-0.97%)
Apr 28, 2005	10.97	11.10	10.72	11.01	10,507	-0.04(-0.38%)
Apr 27, 2005	10.70	11.11	10.70	11.05	15,032	+0.28(+2.64%)
Apr 26, 2005	10.71	10.84	10.70	10.77	9,306	-0.07(-0.66%)
Apr 25, 2005	10.68	10.92	10.68	10.84	8,151	+0.16(+1.50%)
Apr 22, 2005	10.74	10.86	10.68	10.68	15,514	-0.14(-1.26%)
Apr 21, 2005	10.26	10.82	10.26	10.82	30,895	+0.46(+4.47%)
Apr 20, 2005	10.96	10.96	10.27	10.35	35,483	-0.56(-5.16%)
Apr 19, 2005	10.73	10.92	10.73	10.92	7,821	+0.07(+0.60%)
Apr 18, 2005	10.72	10.99	10.72	10.85	7,160	+0.05(+0.44%)
Apr 15, 2005	11.27	11.28	10.72	10.80	20,599	-0.31(-2.78%)
Apr 14, 2005	11.48	11.48	11.01	11.11	31,213	-0.17(-1.52%)
Apr 13, 2005	11.38	11.49	11.27	11.28	5,860	-0.13(-1.14%)
Apr 12, 2005	11.28	11.65	11.28	11.41	18,618	+0.07(+0.57%)
Apr 11, 2005	11.54	11.57	11.27	11.35	14,924	-0.31(-2.65%)
Apr 08, 2005	11.91	11.91	11.62	11.66	8,411	-0.33(-2.72%)
Apr 07, 2005	11.72	11.98	11.68	11.98	16,324	+0.01(+0.10%)
Apr 06, 2005	11.73	11.98	11.62	11.97	5,393	+0.40(+3.49%)
Apr 05, 2005	11.49	11.90	11.43	11.57	36,892	-0.13(-1.12%)
Apr 04, 2005	11.81	11.92	11.31	11.70	18,084	+0.02(+0.15%)

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.