Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.76	11.77	11.62	11.64	1,546,005	-0.09(-0.74%)
Jun 29, 2005	11.80	11.80	11.72	11.73	813,048	-0.06(-0.47%)
Jun 28, 2005	11.69	11.79	11.68	11.78	961,096	+0.13(+1.13%)
Jun 27, 2005	11.66	11.69	11.62	11.65	1,104,289	+0.01(+0.09%)
Jun 24, 2005	11.75	11.76	11.64	11.64	1,114,483	-0.11(-0.95%)
Jun 23, 2005	11.90	11.92	11.74	11.75	1,996,944	-0.17(-1.43%)
Jun 22, 2005	11.93	11.97	11.86	11.92	1,046,041	+0.01(+0.10%)
Jun 21, 2005	11.94	11.96	11.88	11.91	813,534	-0.06(-0.48%)
Jun 20, 2005	11.93	12.00	11.92	11.97	721,307	-0.00(-0.02%)
Jun 17, 2005	12.01	12.01	11.95	11.97	881,004	+0.03(+0.28%)
Jun 16, 2005	11.90	11.94	11.89	11.94	1,032,450	+0.05(+0.42%)
Jun 15, 2005	11.91	11.94	11.81	11.89	978,085	+0.02(+0.17%)
Jun 14, 2005	11.86	11.92	11.84	11.87	1,360,096	-0.01(-0.12%)
Jun 13, 2005	11.85	11.92	11.80	11.88	823,727	+0.03(+0.23%)
Jun 10, 2005	11.90	11.93	11.78	11.85	706,260	-0.05(-0.42%)
Jun 09, 2005	11.84	11.91	11.79	11.90	1,104,775	+0.06(+0.49%)
Jun 08, 2005	11.92	11.92	11.81	11.85	945,563	-0.03(-0.24%)
Jun 07, 2005	11.90	11.98	11.87	11.87	1,008,665	+0.00(+0.02%)
Jun 06, 2005	11.86	11.88	11.81	11.87	1,292,140	+0.01(+0.09%)
Jun 03, 2005	11.95	11.96	11.84	11.86	1,056,720	-0.10(-0.81%)
Jun 02, 2005	11.92	11.96	11.89	11.96	4,928,288	+0.04(+0.36%)
Jun 01, 2005	11.82	11.96	11.81	11.92	3,570,133	+0.10(+0.80%)
May 31, 2005	12.10	12.10	11.82	11.82	987,308	-0.09(-0.73%)
May 27, 2005	11.90	11.91	11.86	11.91	1,516,881	+0.01(+0.09%)
May 26, 2005	11.88	11.91	11.86	11.90	902,848	+0.06(+0.52%)
May 25, 2005	11.92	11.92	11.78	11.84	1,244,085	-0.01(-0.09%)
May 24, 2005	11.85	11.88	11.81	11.85	1,292,140	-0.01(-0.07%)
May 23, 2005	11.84	11.90	11.80	11.85	2,807,566	+0.04(+0.33%)
May 20, 2005	11.83	11.83	11.76	11.81	1,015,946	-0.01(-0.09%)
May 19, 2005	11.80	11.83	11.77	11.83	1,026,625	+0.05(+0.44%)
May 18, 2005	11.71	11.79	11.69	11.77	1,971,218	+0.13(+1.10%)
May 17, 2005	11.55	11.67	11.53	11.65	589,763	+0.05(+0.43%)
May 16, 2005	11.51	11.60	11.49	11.60	728,588	+0.10(+0.88%)
May 13, 2005	11.54	11.57	11.41	11.50	845,570	-0.01(-0.09%)
May 12, 2005	11.62	11.64	11.48	11.51	533,457	-0.11(-0.98%)
May 11, 2005	11.54	11.63	11.46	11.62	696,552	+0.09(+0.75%)
May 10, 2005	11.61	11.61	11.50	11.53	2,576,029	-0.12(-1.01%)
May 09, 2005	11.61	11.66	11.57	11.65	982,454	+0.08(+0.71%)
May 06, 2005	11.68	11.69	11.57	11.57	767,906	-0.04(-0.30%)
May 05, 2005	11.63	11.65	11.54	11.60	733,928	-0.01(-0.05%)
May 04, 2005	11.55	11.63	11.50	11.61	726,161	+0.06(+0.55%)
May 03, 2005	11.51	11.56	11.46	11.55	1,207,680	+0.02(+0.22%)
May 02, 2005	11.49	11.52	11.43	11.52	830,037	+0.07(+0.58%)
Apr 29, 2005	11.39	11.46	11.28	11.45	966,435	+0.13(+1.18%)
Apr 28, 2005	11.43	11.44	11.31	11.32	1,139,238	-0.14(-1.22%)
Apr 27, 2005	11.36	11.49	11.33	11.46	1,425,626	+0.03(+0.29%)
Apr 26, 2005	11.47	11.56	11.42	11.43	864,986	-0.09(-0.77%)
Apr 25, 2005	11.49	11.54	11.46	11.52	710,628	+0.10(+0.90%)
Apr 22, 2005	11.47	11.51	11.33	11.41	1,278,549	-0.09(-0.81%)
Apr 21, 2005	11.40	11.52	11.35	11.51	1,911,513	+0.25(+2.20%)
Apr 20, 2005	11.43	11.45	11.25	11.26	1,214,961	-0.15(-1.32%)
Apr 19, 2005	11.40	11.42	11.35	11.41	1,261,074	+0.06(+0.51%)
Apr 18, 2005	11.35	11.40	11.29	11.35	2,062,473	+0.03(+0.24%)
Apr 15, 2005	11.47	11.52	11.32	11.32	1,759,097	-0.20(-1.72%)
Apr 14, 2005	11.62	11.63	11.49	11.52	1,600,371	-0.09(-0.82%)
Apr 13, 2005	11.72	11.73	11.58	11.62	649,468	-0.11(-0.90%)
Apr 12, 2005	11.67	11.75	11.56	11.72	1,154,771	+0.05(+0.41%)
Apr 11, 2005	11.72	11.72	11.66	11.67	366,478	+0.00(+0.04%)
Apr 08, 2005	11.76	11.78	11.67	11.67	837,318	-0.11(-0.91%)
Apr 07, 2005	11.71	11.78	11.68	11.78	999,443	+0.08(+0.72%)
Apr 06, 2005	11.72	11.75	11.66	11.69	1,769,776	+0.00(+0.04%)
Apr 05, 2005	11.64	11.69	11.62	11.69	631,993	+0.05(+0.43%)
Apr 04, 2005	11.57	11.65	11.54	11.64	1,055,264	+0.07(+0.62%)

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.