Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	12.23	12.29	12.15	12.18	255,445	-0.05(-0.42%)
Jun 29, 2005	12.00	12.29	12.00	12.23	232,883	+0.23(+1.89%)
Jun 28, 2005	11.99	12.04	11.94	12.00	285,270	+0.08(+0.71%)
Jun 27, 2005	12.15	12.15	11.85	11.92	216,039	-0.23(-1.92%)
Jun 24, 2005	11.97	12.15	11.95	12.15	317,877	+0.19(+1.57%)
Jun 23, 2005	11.95	11.98	11.77	11.96	451,240	+0.00(+0.00%)
Jun 22, 2005	12.11	12.15	11.87	11.96	173,542	-0.08(-0.64%)
Jun 21, 2005	12.04	12.15	12.01	12.04	231,801	-0.03(-0.21%)
Jun 20, 2005	11.94	12.11	11.91	12.07	197,958	+0.03(+0.27%)
Jun 17, 2005	12.17	12.20	12.04	12.04	664,189	-0.06(-0.54%)
Jun 16, 2005	11.95	12.13	11.93	12.10	462,985	+0.13(+1.08%)
Jun 15, 2005	11.96	12.00	11.82	11.97	322,204	+0.08(+0.65%)
Jun 14, 2005	11.52	11.93	11.51	11.89	178,641	+0.33(+2.85%)
Jun 13, 2005	11.62	11.74	11.45	11.56	247,409	-0.09(-0.78%)
Jun 10, 2005	11.65	11.71	11.57	11.65	399,162	-0.01(-0.05%)
Jun 09, 2005	11.65	11.71	11.52	11.66	383,400	-0.03(-0.28%)
Jun 08, 2005	11.81	11.89	11.67	11.69	174,005	-0.06(-0.55%)
Jun 07, 2005	11.81	11.94	11.74	11.76	335,803	-0.05(-0.44%)
Jun 06, 2005	11.74	11.81	11.68	11.81	168,751	+0.10(+0.83%)
Jun 03, 2005	11.77	11.82	11.71	11.71	240,146	-0.12(-0.98%)
Jun 02, 2005	11.78	11.92	11.69	11.83	229,174	+0.01(+0.05%)
Jun 01, 2005	11.71	11.98	11.63	11.82	208,312	+0.05(+0.38%)
May 31, 2005	11.87	11.93	11.73	11.78	153,916	-0.05(-0.38%)
May 27, 2005	11.85	11.90	11.69	11.82	117,600	-0.06(-0.49%)
May 26, 2005	11.69	11.89	11.69	11.88	117,446	+0.22(+1.89%)
May 25, 2005	11.68	11.76	11.64	11.66	196,258	-0.06(-0.50%)
May 24, 2005	11.69	11.78	11.69	11.72	113,119	+0.00(+0.00%)
May 23, 2005	11.54	11.87	11.54	11.72	300,878	+0.25(+2.14%)
May 20, 2005	11.49	11.58	11.45	11.47	155,152	-0.01(-0.06%)
May 19, 2005	11.42	11.55	11.42	11.48	276,462	+0.06(+0.57%)
May 18, 2005	11.13	11.49	11.13	11.41	414,616	+0.37(+3.34%)
May 17, 2005	10.92	11.05	10.81	11.05	226,856	+0.12(+1.13%)
May 16, 2005	10.70	10.92	10.70	10.92	161,179	+0.26(+2.43%)
May 13, 2005	10.77	10.86	10.53	10.66	225,774	-0.08(-0.72%)
May 12, 2005	10.88	10.92	10.65	10.74	260,236	-0.14(-1.25%)
May 11, 2005	10.81	10.93	10.61	10.88	298,560	+0.10(+0.90%)
May 10, 2005	10.65	10.95	10.64	10.78	347,084	+0.14(+1.28%)
May 09, 2005	10.87	10.90	10.64	10.64	239,992	-0.27(-2.49%)
May 06, 2005	10.99	10.99	10.87	10.92	184,359	+0.02(+0.18%)
May 05, 2005	11.07	11.07	10.81	10.90	409,516	-0.17(-1.52%)
May 04, 2005	10.97	11.14	10.97	11.07	207,230	+0.16(+1.42%)
May 03, 2005	10.87	10.97	10.85	10.91	175,551	+0.03(+0.30%)
May 02, 2005	10.65	10.88	10.64	10.88	299,487	+0.28(+2.62%)
Apr 29, 2005	10.38	10.61	10.26	10.60	335,494	+0.24(+2.31%)
Apr 28, 2005	10.51	10.55	10.35	10.36	278,780	-0.25(-2.32%)
Apr 27, 2005	10.61	10.72	10.49	10.61	294,697	+0.03(+0.24%)
Apr 26, 2005	10.87	10.94	10.58	10.58	214,957	-0.33(-3.02%)
Apr 25, 2005	10.84	10.96	10.77	10.91	99,365	+0.14(+1.26%)
Apr 22, 2005	10.90	10.98	10.68	10.77	271,671	-0.19(-1.77%)
Apr 21, 2005	11.06	11.09	10.86	10.97	215,266	+0.07(+0.65%)
Apr 20, 2005	11.10	11.10	10.84	10.90	356,202	-0.23(-2.09%)
Apr 19, 2005	10.92	11.17	10.84	11.13	292,224	+0.26(+2.38%)
Apr 18, 2005	10.86	10.97	10.76	10.87	292,688	+0.01(+0.12%)
Apr 15, 2005	11.11	11.15	10.81	10.86	365,628	-0.25(-2.21%)
Apr 14, 2005	11.23	11.29	11.07	11.10	182,659	-0.14(-1.27%)
Apr 13, 2005	11.55	11.55	11.23	11.25	230,256	-0.33(-2.85%)
Apr 12, 2005	11.19	11.62	11.07	11.58	455,258	+0.35(+3.11%)
Apr 11, 2005	11.26	11.36	11.19	11.23	154,225	-0.01(-0.11%)
Apr 08, 2005	11.45	11.49	11.24	11.24	128,727	-0.25(-2.14%)
Apr 07, 2005	11.40	11.53	11.36	11.49	103,847	+0.03(+0.28%)
Apr 06, 2005	11.58	11.62	11.41	11.45	170,297	-0.10(-0.84%)
Apr 05, 2005	11.53	11.62	11.46	11.55	406,425	+0.08(+0.73%)
Apr 04, 2005	11.45	11.59	11.31	11.47	170,297	+0.05(+0.40%)

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.