Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	10.63	11.13	10.38	11.10	393,737	+0.38(+3.51%)
Jun 29, 2005	10.73	10.73	10.51	10.73	141,873	+0.06(+0.55%)
Jun 28, 2005	10.40	10.70	10.35	10.67	106,803	+0.21(+1.98%)
Jun 27, 2005	10.55	10.56	10.35	10.46	111,585	-0.14(-1.33%)
Jun 24, 2005	10.79	10.79	10.34	10.60	353,885	-0.22(-2.03%)
Jun 23, 2005	10.79	10.88	10.70	10.82	81,298	-0.03(-0.29%)
Jun 22, 2005	10.93	10.93	10.73	10.85	143,467	-0.08(-0.72%)
Jun 21, 2005	10.90	11.10	10.90	10.93	200,853	+0.09(+0.87%)
Jun 20, 2005	10.79	10.93	10.79	10.84	98,832	+0.03(+0.29%)
Jun 17, 2005	10.82	10.87	10.81	10.81	14,346	-0.06(-0.58%)
Jun 16, 2005	10.76	10.88	10.76	10.87	63,763	+0.13(+1.17%)
Jun 15, 2005	10.70	10.82	10.70	10.74	39,851	+0.02(+0.15%)
Jun 14, 2005	10.79	10.79	10.71	10.73	22,317	+0.06(+0.59%)
Jun 13, 2005	10.76	10.85	10.66	10.66	25,505	-0.14(-1.31%)
Jun 10, 2005	10.73	10.85	10.73	10.81	36,663	+0.08(+0.73%)
Jun 09, 2005	10.92	10.95	10.70	10.73	149,843	-0.19(-1.72%)
Jun 08, 2005	10.87	11.07	10.87	10.92	58,980	+0.08(+0.72%)
Jun 07, 2005	10.85	11.10	10.84	10.84	66,951	-0.02(-0.15%)
Jun 06, 2005	10.88	10.88	10.85	10.85	28,693	-0.12(-1.05%)
Jun 03, 2005	10.88	10.98	10.84	10.97	27,099	+0.05(+0.49%)
Jun 02, 2005	10.79	11.01	10.73	10.92	100,426	+0.07(+0.64%)
Jun 01, 2005	11.04	11.04	10.82	10.85	106,803	-0.26(-2.32%)
May 31, 2005	10.52	11.14	10.44	11.10	328,380	+0.67(+6.47%)
May 27, 2005	10.41	10.48	10.41	10.43	19,128	+0.08(+0.76%)
May 26, 2005	10.54	10.54	10.35	10.35	30,287	-0.19(-1.79%)
May 25, 2005	10.26	10.54	10.26	10.54	81,298	+0.28(+2.75%)
May 24, 2005	10.32	10.32	9.974	10.26	189,695	-0.09(-0.88%)
May 23, 2005	10.01	10.66	9.974	10.35	274,181	+0.31(+3.09%)
May 20, 2005	8.971	10.04	8.936	10.04	592,997	+0.91(+9.97%)
May 19, 2005	9.363	9.363	9.128	9.128	100,426	-0.28(-3.00%)
May 18, 2005	9.724	9.755	9.175	9.410	237,517	-0.31(-3.23%)
May 17, 2005	10.22	10.22	9.316	9.723	444,747	-0.56(-5.43%)
May 16, 2005	10.68	10.68	10.26	10.28	176,942	-0.41(-3.83%)
May 13, 2005	10.82	10.85	10.68	10.69	73,327	-0.15(-1.35%)
May 12, 2005	10.82	10.88	10.76	10.84	11,158	-0.08(-0.72%)
May 11, 2005	10.98	10.98	10.85	10.92	68,545	-0.05(-0.43%)
May 10, 2005	10.90	10.96	10.82	10.96	63,763	+0.06(+0.59%)
May 09, 2005	11.04	11.04	10.84	10.90	47,822	-0.14(-1.30%)
May 06, 2005	11.05	11.05	10.98	11.04	25,505	-0.06(-0.56%)
May 05, 2005	11.28	11.33	11.06	11.10	141,873	-0.06(-0.56%)
May 04, 2005	10.84	11.23	10.84	11.17	133,902	+0.36(+3.33%)
May 03, 2005	10.82	10.90	10.81	10.81	12,752	-0.05(-0.43%)
May 02, 2005	10.99	10.99	10.83	10.85	105,209	-0.25(-2.26%)
Apr 29, 2005	10.44	11.17	10.35	11.10	267,805	+0.58(+5.51%)
Apr 28, 2005	10.54	10.60	10.35	10.52	105,209	+0.05(+0.45%)
Apr 27, 2005	10.35	10.66	10.34	10.48	87,674	+0.06(+0.60%)
Apr 26, 2005	10.31	10.48	10.29	10.41	44,634	+0.10(+0.96%)
Apr 25, 2005	10.40	10.60	10.31	10.31	82,892	-0.02(-0.20%)
Apr 22, 2005	10.29	10.48	10.29	10.34	49,416	+0.07(+0.73%)
Apr 21, 2005	10.23	10.32	10.23	10.26	30,287	+0.10(+0.96%)
Apr 20, 2005	10.26	10.48	10.16	10.16	68,545	-0.22(-2.12%)
Apr 19, 2005	9.865	10.60	9.865	10.38	283,746	+0.41(+4.09%)
Apr 18, 2005	10.05	10.05	9.473	9.974	392,143	-0.13(-1.24%)
Apr 15, 2005	10.48	10.54	9.880	10.10	267,805	-0.31(-3.01%)
Apr 14, 2005	10.90	10.90	10.10	10.41	374,608	-0.41(-3.77%)
Apr 13, 2005	10.57	10.85	10.57	10.82	87,674	+0.22(+2.07%)
Apr 12, 2005	10.84	10.88	10.54	10.60	167,378	-0.22(-2.03%)
Apr 11, 2005	11.04	11.04	10.80	10.82	133,902	-0.22(-1.99%)
Apr 08, 2005	10.87	11.13	10.87	11.04	226,359	+0.06(+0.58%)
Apr 07, 2005	10.40	10.98	10.29	10.98	202,448	+0.63(+6.06%)
Apr 06, 2005	10.35	10.51	10.04	10.35	229,547	+0.08(+0.76%)
Apr 05, 2005	9.818	10.29	9.818	10.27	153,031	+0.49(+4.97%)
Apr 04, 2005	9.818	9.849	9.723	9.786	180,130	-0.06(-0.64%)

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.