Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.19	11.40	11.00	11.11	41,748	+0.00(+0.00%)
Jun 29, 2005	11.12	11.26	11.02	11.11	35,744	-0.07(-0.62%)
Jun 28, 2005	11.29	11.44	11.10	11.18	65,363	-0.02(-0.14%)
Jun 27, 2005	11.51	11.51	11.13	11.19	44,884	-0.26(-2.28%)
Jun 24, 2005	10.88	11.45	10.82	11.45	366,440	+0.57(+5.29%)
Jun 23, 2005	11.03	11.09	10.81	10.88	41,024	-0.24(-2.14%)
Jun 22, 2005	11.15	11.23	10.99	11.12	26,035	+0.09(+0.83%)
Jun 21, 2005	10.95	11.12	10.95	11.03	16,202	+0.07(+0.63%)
Jun 20, 2005	11.02	11.22	10.96	10.96	37,796	-0.21(-1.85%)
Jun 17, 2005	11.69	11.76	11.03	11.16	46,854	-0.44(-3.83%)
Jun 16, 2005	12.03	12.04	11.52	11.61	19,788	-0.41(-3.44%)
Jun 15, 2005	12.21	12.21	11.88	12.02	16,948	-0.05(-0.38%)
Jun 14, 2005	12.04	12.08	11.95	12.07	28,506	+0.18(+1.55%)
Jun 13, 2005	11.52	11.88	11.52	11.88	30,255	+0.25(+2.18%)
Jun 10, 2005	11.64	11.72	11.60	11.63	8,223	-0.04(-0.33%)
Jun 09, 2005	11.64	11.81	11.59	11.67	16,910	-0.10(-0.85%)
Jun 08, 2005	11.70	11.93	11.70	11.77	9,531	-0.02(-0.16%)
Jun 07, 2005	12.12	12.20	11.78	11.79	22,066	-0.17(-1.44%)
Jun 06, 2005	12.00	12.08	11.75	11.96	6,139	+0.04(+0.32%)
Jun 03, 2005	12.26	12.27	11.84	11.92	13,189	-0.38(-3.06%)
Jun 02, 2005	12.08	12.37	12.08	12.30	9,945	+0.20(+1.65%)
Jun 01, 2005	12.34	12.40	11.64	12.10	36,401	-0.23(-1.87%)
May 31, 2005	12.57	12.57	12.27	12.33	20,604	-0.21(-1.71%)
May 27, 2005	12.46	12.67	12.43	12.54	6,097	-0.02(-0.12%)
May 26, 2005	12.50	12.62	12.44	12.56	11,138	+0.03(+0.24%)
May 25, 2005	12.93	12.93	12.45	12.53	16,202	-0.41(-3.14%)
May 24, 2005	13.03	13.03	12.74	12.93	40,563	-0.08(-0.65%)
May 23, 2005	13.02	13.17	12.67	13.02	21,157	-0.13(-0.99%)
May 20, 2005	13.23	13.23	13.08	13.15	4,434	-0.04(-0.29%)
May 19, 2005	13.62	13.71	13.18	13.19	91,453	-0.47(-3.43%)
May 18, 2005	13.71	13.72	13.61	13.65	14,216	-0.01(-0.06%)
May 17, 2005	13.46	13.69	13.46	13.66	13,969	+0.00(+0.00%)
May 16, 2005	13.16	13.66	13.16	13.66	7,444	+0.25(+1.89%)
May 13, 2005	13.38	13.50	13.18	13.41	20,881	-0.07(-0.51%)
May 12, 2005	13.48	13.65	13.42	13.48	16,318	-0.08(-0.57%)
May 11, 2005	13.58	13.62	13.36	13.56	6,014	+0.12(+0.91%)
May 10, 2005	13.41	13.62	13.32	13.43	12,713	+0.05(+0.40%)
May 09, 2005	13.10	13.38	13.10	13.38	6,732	+0.20(+1.51%)
May 06, 2005	13.35	13.42	13.16	13.18	11,284	+0.14(+1.06%)
May 05, 2005	13.00	13.23	12.88	13.04	10,054	+0.05(+0.35%)
May 04, 2005	13.00	13.10	12.96	13.00	13,246	+0.12(+0.95%)
May 03, 2005	12.39	12.99	12.39	12.87	9,143	-0.23(-1.76%)
May 02, 2005	12.14	13.29	12.13	13.10	26,533	+1.02(+8.44%)
Apr 29, 2005	11.81	12.08	11.81	12.08	8,673	+0.45(+3.89%)
Apr 28, 2005	11.92	11.92	11.63	11.63	2,753	-0.37(-3.07%)
Apr 27, 2005	11.65	12.01	11.65	12.00	7,790	+0.37(+3.16%)
Apr 26, 2005	11.95	11.95	11.63	11.63	2,900	-0.20(-1.69%)
Apr 25, 2005	11.87	11.87	11.67	11.83	3,968	-0.01(-0.06%)
Apr 22, 2005	12.03	12.11	11.69	11.84	10,208	-0.07(-0.58%)
Apr 21, 2005	11.91	11.91	11.78	11.91	6,645	+0.15(+1.30%)
Apr 20, 2005	11.72	12.51	11.69	11.75	35,920	-0.02(-0.13%)
Apr 19, 2005	11.68	11.77	11.66	11.77	9,557	+0.03(+0.26%)
Apr 18, 2005	11.99	12.07	11.74	11.74	4,340	-0.22(-1.86%)
Apr 15, 2005	12.64	12.64	11.96	11.96	8,823	-0.50(-4.00%)
Apr 14, 2005	13.20	13.33	12.42	12.46	7,244	-0.48(-3.67%)
Apr 13, 2005	12.87	13.54	12.68	12.93	7,872	-0.18(-1.34%)
Apr 12, 2005	12.69	13.11	12.47	13.11	6,794	+0.27(+2.09%)
Apr 11, 2005	13.25	13.26	12.82	12.84	4,241	-0.21(-1.64%)
Apr 08, 2005	13.49	13.49	13.03	13.06	5,285	-0.52(-3.84%)
Apr 07, 2005	13.57	13.65	13.54	13.58	2,868	-0.02(-0.17%)
Apr 06, 2005	13.69	13.77	13.60	13.60	16,264	-0.01(-0.06%)
Apr 05, 2005	13.69	13.69	13.58	13.61	3,559	-0.04(-0.28%)
Apr 04, 2005	13.49	13.69	13.49	13.65	5,414	+0.09(+0.68%)

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.