Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	12.29	12.36	12.19	12.20	112,775	-0.05(-0.42%)
Jun 29, 2005	12.34	12.40	12.16	12.25	155,895	-0.09(-0.71%)
Jun 28, 2005	11.74	12.35	11.74	12.34	317,983	+0.63(+5.37%)
Jun 27, 2005	11.62	11.73	11.52	11.71	191,055	+0.09(+0.76%)
Jun 24, 2005	11.74	11.76	11.34	11.62	291,668	-0.16(-1.34%)
Jun 23, 2005	12.07	12.07	11.78	11.78	132,234	-0.31(-2.58%)
Jun 22, 2005	12.00	12.12	11.97	12.09	140,637	+0.14(+1.19%)
Jun 21, 2005	12.02	12.05	11.80	11.95	141,743	-0.06(-0.47%)
Jun 20, 2005	12.00	12.13	11.88	12.01	111,448	+0.00(+0.00%)
Jun 17, 2005	12.26	12.35	12.01	12.01	264,469	-0.18(-1.48%)
Jun 16, 2005	12.19	12.21	12.12	12.19	220,907	+0.04(+0.35%)
Jun 15, 2005	12.16	12.19	12.04	12.14	156,116	+0.02(+0.15%)
Jun 14, 2005	11.89	12.13	11.89	12.13	220,244	+0.19(+1.63%)
Jun 13, 2005	12.00	12.00	11.92	11.93	146,608	-0.01(-0.06%)
Jun 10, 2005	12.19	12.23	11.78	11.94	263,364	-0.23(-1.90%)
Jun 09, 2005	11.99	12.19	11.96	12.17	144,839	+0.16(+1.32%)
Jun 08, 2005	12.29	12.35	12.01	12.01	84,913	-0.26(-2.16%)
Jun 07, 2005	12.28	12.44	12.28	12.28	203,217	+0.03(+0.22%)
Jun 06, 2005	12.21	12.25	12.06	12.25	127,812	+0.05(+0.41%)
Jun 03, 2005	12.38	12.43	12.19	12.20	109,016	-0.24(-1.91%)
Jun 02, 2005	12.41	12.44	12.37	12.44	107,026	+0.00(+0.00%)
Jun 01, 2005	12.38	12.56	12.35	12.44	232,627	+0.07(+0.59%)
May 31, 2005	12.39	12.42	12.35	12.36	488,473	-0.02(-0.20%)
May 27, 2005	12.38	12.40	12.32	12.39	111,448	+0.03(+0.27%)
May 26, 2005	12.47	12.48	12.35	12.35	196,583	-0.08(-0.67%)
May 25, 2005	12.62	12.62	12.44	12.44	158,107	-0.21(-1.68%)
May 24, 2005	12.57	12.71	12.56	12.65	267,344	+0.03(+0.23%)
May 23, 2005	12.50	12.62	12.50	12.62	140,416	+0.16(+1.31%)
May 20, 2005	12.71	12.71	12.36	12.46	232,406	-0.19(-1.54%)
May 19, 2005	12.72	12.72	12.56	12.65	139,974	-0.09(-0.74%)
May 18, 2005	12.50	12.89	12.47	12.75	421,250	+0.30(+2.42%)
May 17, 2005	12.55	12.56	12.39	12.45	197,910	-0.26(-2.05%)
May 16, 2005	12.24	12.71	12.24	12.71	168,942	+0.50(+4.07%)
May 13, 2005	12.38	12.48	12.11	12.21	278,843	-0.17(-1.41%)
May 12, 2005	12.41	12.52	12.36	12.38	279,285	-0.05(-0.38%)
May 11, 2005	12.44	12.49	12.37	12.43	270,219	+0.04(+0.35%)
May 10, 2005	12.72	12.73	12.33	12.39	462,601	-0.39(-3.03%)
May 09, 2005	12.61	12.80	12.40	12.78	363,535	+0.18(+1.44%)
May 06, 2005	12.66	12.90	12.56	12.59	286,140	-0.04(-0.34%)
May 05, 2005	12.89	12.89	12.48	12.64	245,673	-0.21(-1.64%)
May 04, 2005	12.41	12.86	12.41	12.85	538,890	+0.49(+3.97%)
May 03, 2005	12.39	12.53	12.31	12.36	376,139	-0.07(-0.60%)
May 02, 2005	12.23	12.49	12.10	12.43	749,405	+0.18(+1.44%)
Apr 29, 2005	13.53	13.53	12.12	12.26	3,044,057	-1.28(-9.43%)
Apr 28, 2005	13.61	13.61	13.43	13.53	260,931	-0.02(-0.18%)
Apr 27, 2005	13.53	13.57	13.31	13.56	406,876	-0.01(-0.08%)
Apr 26, 2005	13.58	13.68	13.50	13.57	493,116	-0.06(-0.41%)
Apr 25, 2005	13.63	13.70	13.56	13.62	365,525	-0.02(-0.15%)
Apr 22, 2005	13.95	13.96	13.43	13.64	473,657	-0.31(-2.19%)
Apr 21, 2005	13.58	14.17	13.58	13.95	576,703	+0.43(+3.16%)
Apr 20, 2005	13.16	13.62	13.16	13.52	633,754	+0.36(+2.71%)
Apr 19, 2005	13.11	13.16	12.99	13.16	319,973	+0.02(+0.16%)
Apr 18, 2005	13.00	13.34	12.98	13.14	319,088	+0.14(+1.10%)
Apr 15, 2005	13.11	13.44	12.98	13.00	369,727	-0.16(-1.19%)
Apr 14, 2005	13.23	13.69	13.13	13.16	508,595	-0.02(-0.14%)
Apr 13, 2005	13.32	13.32	13.09	13.18	272,430	-0.14(-1.04%)
Apr 12, 2005	13.11	13.34	13.10	13.31	297,639	+0.21(+1.60%)
Apr 11, 2005	13.05	13.13	12.95	13.10	300,513	-0.01(-0.05%)
Apr 08, 2005	13.12	13.18	13.10	13.11	369,284	-0.03(-0.21%)
Apr 07, 2005	12.83	13.14	12.78	13.14	241,693	+0.33(+2.56%)
Apr 06, 2005	13.13	13.16	12.80	12.81	218,032	-0.29(-2.21%)
Apr 05, 2005	13.02	13.15	13.02	13.10	200,784	+0.09(+0.69%)
Apr 04, 2005	12.84	13.09	12.65	13.01	313,781	+0.10(+0.74%)

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.