Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.05	12.19	11.02	12.09	2,307,645	+1.02(+9.22%)
Jun 29, 2005	11.10	11.15	10.95	11.07	1,050,434	-0.02(-0.14%)
Jun 28, 2005	11.09	11.13	10.97	11.09	699,283	+0.05(+0.45%)
Jun 27, 2005	11.01	11.13	10.84	11.04	248,878	+0.01(+0.11%)
Jun 24, 2005	11.03	11.21	10.96	11.03	7,288,896	+0.05(+0.49%)
Jun 23, 2005	11.05	11.05	10.91	10.97	479,520	-0.05(-0.45%)
Jun 22, 2005	11.07	11.10	10.92	11.02	619,129	-0.03(-0.24%)
Jun 21, 2005	11.01	11.05	10.97	11.05	593,402	+0.08(+0.77%)
Jun 20, 2005	11.01	11.06	10.96	10.97	636,206	-0.14(-1.24%)
Jun 17, 2005	11.10	11.13	10.98	11.10	1,011,987	+0.02(+0.14%)
Jun 16, 2005	11.09	11.12	11.00	11.09	456,240	+0.00(+0.00%)
Jun 15, 2005	11.09	11.13	11.00	11.09	452,656	+0.11(+0.98%)
Jun 14, 2005	10.99	11.13	10.93	10.98	297,202	+0.05(+0.42%)
Jun 13, 2005	10.94	11.01	10.92	10.94	425,063	-0.11(-0.97%)
Jun 10, 2005	11.09	11.11	10.98	11.04	765,600	+0.00(+0.03%)
Jun 09, 2005	10.94	11.09	10.90	11.04	266,542	+0.07(+0.60%)
Jun 08, 2005	11.13	11.13	10.97	10.97	438,401	-0.11(-0.97%)
Jun 07, 2005	11.07	11.12	11.07	11.08	455,943	-0.01(-0.10%)
Jun 06, 2005	11.13	11.13	11.03	11.09	1,287,153	-0.02(-0.14%)
Jun 03, 2005	11.13	11.13	11.04	11.11	218,541	+0.00(+0.00%)
Jun 02, 2005	11.12	11.13	11.03	11.11	1,136,963	+0.01(+0.07%)
Jun 01, 2005	11.13	11.15	10.78	11.10	834,137	-0.02(-0.17%)
May 31, 2005	10.82	11.35	10.77	11.12	936,865	+0.20(+1.79%)
May 27, 2005	10.94	10.94	10.91	10.92	304,481	+0.01(+0.07%)
May 26, 2005	10.94	10.97	10.90	10.92	301,862	-0.01(-0.07%)
May 25, 2005	10.94	10.96	10.88	10.92	424,889	+0.03(+0.28%)
May 24, 2005	10.81	10.94	10.80	10.89	231,678	+0.10(+0.96%)
May 23, 2005	10.71	10.90	10.63	10.79	276,870	+0.07(+0.68%)
May 20, 2005	10.72	10.74	10.69	10.72	79,435	+0.02(+0.18%)
May 19, 2005	10.62	10.82	10.61	10.70	228,426	+0.08(+0.76%)
May 18, 2005	10.57	10.64	10.56	10.62	116,230	+0.03(+0.29%)
May 17, 2005	10.55	10.68	10.53	10.59	417,235	+0.03(+0.29%)
May 16, 2005	10.63	10.71	10.55	10.56	254,330	+0.00(+0.04%)
May 13, 2005	10.77	10.80	10.55	10.55	489,178	-0.24(-2.24%)
May 12, 2005	10.82	10.82	10.76	10.79	891,658	+0.00(+0.04%)
May 11, 2005	10.68	10.84	10.68	10.79	119,013	+0.02(+0.14%)
May 10, 2005	10.84	10.84	10.73	10.77	362,328	+0.00(+0.00%)
May 09, 2005	10.73	10.92	10.58	10.77	202,555	+0.02(+0.14%)
May 06, 2005	10.74	10.90	10.67	10.76	183,482	-0.01(-0.11%)
May 05, 2005	10.78	10.86	10.69	10.77	405,925	-0.02(-0.14%)
May 04, 2005	10.59	10.83	10.59	10.79	222,666	+0.03(+0.32%)
May 03, 2005	10.74	10.90	10.55	10.75	156,460	-0.02(-0.18%)
May 02, 2005	10.86	10.92	10.55	10.77	268,947	+0.02(+0.18%)
Apr 29, 2005	10.66	10.88	10.65	10.75	314,999	+0.08(+0.72%)
Apr 28, 2005	10.74	10.82	10.60	10.68	182,499	-0.07(-0.64%)
Apr 27, 2005	10.82	10.82	10.63	10.74	200,903	+0.02(+0.14%)
Apr 26, 2005	10.79	10.79	10.65	10.73	98,754	+0.07(+0.61%)
Apr 25, 2005	10.82	10.82	10.65	10.66	144,083	-0.00(-0.04%)
Apr 22, 2005	10.74	10.74	10.65	10.67	168,734	-0.07(-0.61%)
Apr 21, 2005	10.82	10.82	10.64	10.73	81,032	+0.02(+0.18%)
Apr 20, 2005	10.72	10.76	10.64	10.71	368,757	-0.05(-0.43%)
Apr 19, 2005	10.72	10.85	10.67	10.76	443,978	-0.02(-0.14%)
Apr 18, 2005	10.71	10.89	10.67	10.77	286,296	+0.01(+0.11%)
Apr 15, 2005	10.75	10.97	10.70	10.76	335,842	+0.02(+0.18%)
Apr 14, 2005	10.68	10.96	10.57	10.74	1,386,785	+0.13(+1.27%)
Apr 13, 2005	10.36	10.65	10.36	10.61	1,041,660	+0.10(+0.99%)
Apr 12, 2005	10.36	10.56	10.35	10.51	856,366	+0.10(+0.92%)
Apr 11, 2005	10.38	10.45	10.36	10.41	253,348	+0.05(+0.48%)
Apr 08, 2005	10.30	10.43	10.25	10.36	205,508	-0.01(-0.11%)
Apr 07, 2005	10.37	10.37	10.28	10.37	245,378	+0.10(+1.01%)
Apr 06, 2005	10.26	10.39	10.24	10.27	403,702	+0.02(+0.15%)
Apr 05, 2005	10.21	10.26	10.18	10.25	435,159	+0.03(+0.30%)
Apr 04, 2005	10.15	10.23	10.10	10.22	637,575	+0.08(+0.79%)

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.