Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.75	11.75	11.63	11.63	246,304	-0.10(-0.88%)
Jun 29, 2005	11.77	11.77	11.71	11.74	525,169	+0.00(+0.00%)
Jun 28, 2005	11.68	11.75	11.66	11.74	930,075	+0.11(+0.92%)
Jun 27, 2005	11.65	11.66	11.61	11.63	2,498,757	-0.02(-0.20%)
Jun 24, 2005	11.68	11.73	11.65	11.65	1,088,676	-0.07(-0.58%)
Jun 23, 2005	11.81	11.82	11.70	11.72	529,896	-0.08(-0.68%)
Jun 22, 2005	11.87	11.87	11.77	11.80	658,562	-0.06(-0.50%)
Jun 21, 2005	11.90	11.90	11.82	11.86	1,678,967	-0.02(-0.16%)
Jun 20, 2005	11.84	11.89	11.82	11.88	808,236	-0.01(-0.05%)
Jun 17, 2005	11.90	11.90	11.84	11.89	1,379,620	+0.06(+0.52%)
Jun 16, 2005	11.76	11.83	11.76	11.82	2,784,449	+0.06(+0.55%)
Jun 15, 2005	11.80	11.80	11.68	11.76	372,870	-0.03(-0.23%)
Jun 14, 2005	11.70	11.80	11.67	11.79	345,561	+0.08(+0.67%)
Jun 13, 2005	11.63	11.74	11.62	11.71	580,312	+0.07(+0.62%)
Jun 10, 2005	11.67	11.71	11.60	11.64	1,455,245	-0.05(-0.46%)
Jun 09, 2005	11.63	11.71	11.60	11.69	307,224	+0.08(+0.71%)
Jun 08, 2005	11.73	11.73	11.60	11.61	900,665	-0.08(-0.68%)
Jun 07, 2005	11.72	11.80	11.69	11.69	4,621,492	+0.01(+0.08%)
Jun 06, 2005	11.67	11.72	11.65	11.68	621,275	-0.00(-0.02%)
Jun 03, 2005	11.74	11.75	11.66	11.68	628,102	-0.07(-0.60%)
Jun 02, 2005	11.70	11.77	11.70	11.75	1,682,643	+0.02(+0.18%)
Jun 01, 2005	11.67	11.78	11.66	11.73	1,007,800	+0.06(+0.49%)
May 31, 2005	11.75	11.75	11.67	11.67	3,373,164	-0.08(-0.68%)
May 27, 2005	11.77	11.77	11.71	11.75	431,164	-0.03(-0.24%)
May 26, 2005	11.78	11.78	11.74	11.78	695,849	+0.05(+0.42%)
May 25, 2005	11.74	11.77	11.66	11.73	386,524	-0.07(-0.60%)
May 24, 2005	11.79	11.83	11.76	11.80	738,913	+0.01(+0.08%)
May 23, 2005	11.71	11.82	11.71	11.79	1,504,611	+0.04(+0.37%)
May 20, 2005	11.71	11.76	11.71	11.75	514,141	-0.02(-0.16%)
May 19, 2005	11.75	11.77	11.70	11.77	664,339	+0.02(+0.16%)
May 18, 2005	11.74	11.79	11.72	11.75	1,015,678	+0.01(+0.08%)
May 17, 2005	11.67	11.74	11.60	11.74	1,276,687	+0.02(+0.13%)
May 16, 2005	11.62	11.72	11.61	11.72	661,713	+0.15(+1.27%)
May 13, 2005	11.67	11.67	11.51	11.58	994,146	-0.10(-0.82%)
May 12, 2005	11.73	11.76	11.65	11.67	475,803	-0.04(-0.34%)
May 11, 2005	11.65	11.71	11.58	11.71	614,973	+0.05(+0.41%)
May 10, 2005	11.68	11.71	11.62	11.66	1,445,266	-0.06(-0.52%)
May 09, 2005	11.66	11.73	11.61	11.73	451,645	+0.10(+0.88%)
May 06, 2005	11.74	11.74	11.62	11.62	2,324,926	-0.06(-0.51%)
May 05, 2005	11.68	11.71	11.62	11.68	1,713,103	-0.00(-0.02%)
May 04, 2005	11.62	11.69	11.58	11.68	1,862,776	+0.08(+0.69%)
May 03, 2005	11.56	11.62	11.50	11.60	1,115,985	+0.06(+0.48%)
May 02, 2005	11.55	11.56	11.51	11.55	1,541,898	+0.05(+0.41%)
Apr 29, 2005	11.38	11.52	11.34	11.50	1,110,208	+0.15(+1.36%)
Apr 28, 2005	11.42	11.43	11.33	11.35	508,364	-0.10(-0.91%)
Apr 27, 2005	11.33	11.45	11.28	11.45	663,289	+0.09(+0.75%)
Apr 26, 2005	11.43	11.48	11.36	11.37	1,738,311	-0.03(-0.30%)
Apr 25, 2005	11.42	11.43	11.36	11.40	2,058,665	-0.00(-0.02%)
Apr 22, 2005	11.58	11.58	11.33	11.40	1,994,069	+0.01(+0.10%)
Apr 21, 2005	11.36	11.43	11.32	11.39	1,652,708	+0.13(+1.17%)
Apr 20, 2005	11.36	11.41	11.24	11.26	587,139	-0.17(-1.45%)
Apr 19, 2005	11.43	11.43	11.34	11.42	926,924	+0.03(+0.28%)
Apr 18, 2005	11.46	11.46	11.31	11.39	1,412,181	-0.10(-0.83%)
Apr 15, 2005	11.50	11.59	11.48	11.49	3,531,765	+0.09(+0.80%)
Apr 14, 2005	11.44	11.46	11.38	11.40	1,126,488	-0.02(-0.18%)
Apr 13, 2005	11.41	11.50	11.37	11.42	797,207	+0.01(+0.05%)
Apr 12, 2005	11.28	11.42	11.22	11.41	565,607	+0.06(+0.50%)
Apr 11, 2005	11.38	11.38	11.31	11.35	357,115	-0.00(-0.02%)
Apr 08, 2005	11.44	11.44	11.33	11.36	387,575	-0.07(-0.60%)
Apr 07, 2005	11.29	11.43	11.24	11.42	707,403	+0.10(+0.92%)
Apr 06, 2005	11.34	11.38	11.31	11.32	680,619	+0.01(+0.10%)
Apr 05, 2005	11.13	11.31	11.13	11.31	846,573	+0.22(+1.97%)
Apr 04, 2005	11.04	11.11	11.01	11.09	326,655	+0.03(+0.29%)

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.