Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.69	11.69	11.32	11.41	570,691	-0.22(-1.92%)
Jun 29, 2005	11.09	11.66	11.09	11.63	705,157	+0.43(+3.86%)
Jun 28, 2005	11.26	11.26	10.97	11.20	593,452	+0.01(+0.07%)
Jun 27, 2005	11.43	11.43	11.19	11.19	432,814	-0.22(-1.96%)
Jun 24, 2005	11.47	11.56	11.36	11.42	702,890	-0.19(-1.60%)
Jun 23, 2005	11.60	11.85	11.52	11.60	673,236	+0.07(+0.60%)
Jun 22, 2005	11.57	11.63	11.45	11.53	335,247	-0.10(-0.86%)
Jun 21, 2005	11.46	11.72	11.27	11.63	919,290	+0.05(+0.40%)
Jun 20, 2005	11.92	12.01	11.48	11.59	785,738	-0.25(-2.09%)
Jun 17, 2005	11.97	12.03	11.74	11.83	727,852	-0.06(-0.52%)
Jun 16, 2005	11.68	11.93	11.60	11.90	1,502,529	+0.46(+4.05%)
Jun 15, 2005	11.39	11.57	11.32	11.43	567,149	+0.19(+1.65%)
Jun 14, 2005	11.49	11.53	11.22	11.25	501,939	-0.29(-2.47%)
Jun 13, 2005	11.56	11.74	11.41	11.53	868,532	-0.04(-0.33%)
Jun 10, 2005	11.06	11.60	10.86	11.57	983,137	+0.50(+4.53%)
Jun 09, 2005	11.02	11.09	10.79	11.07	788,591	-0.02(-0.14%)
Jun 08, 2005	11.11	11.47	10.84	11.09	965,176	-0.02(-0.21%)
Jun 07, 2005	11.22	11.32	10.99	11.11	696,400	-0.04(-0.35%)
Jun 06, 2005	11.56	11.68	11.10	11.15	591,192	-0.19(-1.63%)
Jun 03, 2005	11.47	11.65	11.28	11.33	617,170	+0.01(+0.07%)
Jun 02, 2005	11.81	11.88	11.26	11.32	1,647,338	-0.40(-3.42%)
Jun 01, 2005	11.13	11.73	11.11	11.73	1,984,848	+0.70(+6.37%)
May 31, 2005	10.53	11.10	10.19	11.02	2,001,743	+0.39(+3.70%)
May 27, 2005	10.14	10.64	10.14	10.63	1,101,648	+0.64(+6.41%)
May 26, 2005	10.10	10.26	9.952	9.990	553,939	-0.16(-1.60%)
May 25, 2005	10.24	10.28	9.967	10.15	661,963	-0.02(-0.23%)
May 24, 2005	10.21	10.25	10.04	10.18	532,237	+0.08(+0.76%)
May 23, 2005	9.713	10.11	9.713	10.10	652,022	+0.41(+4.22%)
May 20, 2005	9.767	9.875	9.612	9.690	857,559	-0.21(-2.10%)
May 19, 2005	10.02	10.11	9.836	9.898	822,463	-0.15(-1.46%)
May 18, 2005	9.882	10.14	9.882	10.04	1,209,006	+0.21(+2.12%)
May 17, 2005	9.612	9.936	9.612	9.836	967,442	+0.31(+3.24%)
May 16, 2005	9.651	9.836	9.497	9.528	1,120,675	-0.19(-1.98%)
May 13, 2005	9.983	10.13	9.690	9.720	1,309,578	-0.32(-3.23%)
May 12, 2005	10.53	10.56	9.913	10.04	1,710,084	-0.59(-5.52%)
May 11, 2005	10.75	10.78	10.52	10.63	782,866	-0.16(-1.50%)
May 10, 2005	10.87	11.05	10.70	10.79	785,413	-0.08(-0.78%)
May 09, 2005	10.75	10.92	10.71	10.88	730,146	+0.09(+0.86%)
May 06, 2005	10.78	10.92	10.65	10.79	578,194	-0.16(-1.48%)
May 05, 2005	11.05	11.05	10.75	10.95	540,585	-0.03(-0.28%)
May 04, 2005	10.89	11.02	10.82	10.98	678,359	+0.24(+2.23%)
May 03, 2005	10.49	10.81	10.45	10.74	993,444	+0.22(+2.05%)
May 02, 2005	10.62	10.62	10.31	10.52	1,018,236	-0.06(-0.58%)
Apr 29, 2005	10.70	10.92	10.55	10.58	1,037,075	-0.13(-1.22%)
Apr 28, 2005	10.63	10.94	10.48	10.72	1,205,182	-0.07(-0.64%)
Apr 27, 2005	11.47	11.50	10.76	10.79	1,789,700	-0.77(-6.68%)
Apr 26, 2005	11.85	11.87	11.54	11.56	723,961	-0.15(-1.32%)
Apr 25, 2005	11.73	11.74	11.28	11.71	1,123,073	+0.05(+0.40%)
Apr 22, 2005	11.78	11.90	11.63	11.66	641,250	+0.03(+0.27%)
Apr 21, 2005	11.75	11.92	11.52	11.63	605,830	-0.08(-0.66%)
Apr 20, 2005	11.70	12.17	11.65	11.71	978,497	-0.07(-0.59%)
Apr 19, 2005	11.34	11.84	11.29	11.78	1,093,429	+0.52(+4.66%)
Apr 18, 2005	11.15	11.37	11.03	11.26	832,972	+0.15(+1.32%)
Apr 15, 2005	11.10	11.53	11.07	11.11	1,091,404	-0.06(-0.55%)
Apr 14, 2005	11.51	11.56	11.07	11.17	1,676,863	-0.42(-3.63%)
Apr 13, 2005	11.72	11.83	11.56	11.59	1,146,410	-0.20(-1.73%)
Apr 12, 2005	11.94	12.00	11.66	11.80	1,106,053	-0.15(-1.23%)
Apr 11, 2005	12.10	12.15	11.83	11.94	870,186	+0.06(+0.52%)
Apr 08, 2005	12.10	12.15	11.80	11.88	961,110	-0.17(-1.41%)
Apr 07, 2005	12.16	12.30	11.91	12.05	690,414	+0.02(+0.19%)
Apr 06, 2005	12.07	12.43	11.83	12.03	857,520	+0.09(+0.78%)
Apr 05, 2005	12.06	12.24	11.90	11.93	685,900	+0.05(+0.39%)
Apr 04, 2005	11.96	11.97	11.59	11.89	1,143,244	-0.13(-1.09%)

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.