Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.81	11.83	11.72	11.83	130,694	+0.11(+0.95%)
Jun 29, 2005	11.67	11.72	11.54	11.72	139,858	+0.12(+1.03%)
Jun 28, 2005	11.49	11.68	11.47	11.60	139,157	+0.19(+1.65%)
Jun 27, 2005	11.51	11.63	11.35	11.41	129,765	-0.13(-1.11%)
Jun 24, 2005	11.61	11.61	11.41	11.54	277,155	-0.10(-0.88%)
Jun 23, 2005	11.91	11.95	11.53	11.64	307,635	-0.52(-4.27%)
Jun 22, 2005	11.97	12.23	11.61	12.16	88,540	+0.23(+1.91%)
Jun 21, 2005	11.86	12.02	11.78	11.93	80,111	+0.10(+0.84%)
Jun 20, 2005	11.62	11.96	11.62	11.83	180,151	+0.16(+1.39%)
Jun 17, 2005	11.22	11.95	11.15	11.67	462,174	-0.31(-2.62%)
Jun 16, 2005	11.55	11.98	11.52	11.98	125,321	+0.42(+3.63%)
Jun 15, 2005	11.70	11.70	11.47	11.56	253,614	-0.07(-0.59%)
Jun 14, 2005	11.59	11.82	11.56	11.63	142,592	-0.04(-0.34%)
Jun 13, 2005	11.55	11.72	11.54	11.67	64,926	+0.17(+1.51%)
Jun 10, 2005	11.84	11.84	11.50	11.50	109,498	-0.28(-2.37%)
Jun 09, 2005	11.83	11.83	11.48	11.78	54,212	+0.05(+0.46%)
Jun 08, 2005	11.68	11.95	11.68	11.72	93,765	-0.07(-0.63%)
Jun 07, 2005	11.70	11.96	11.49	11.80	246,269	+0.13(+1.10%)
Jun 06, 2005	11.61	11.67	11.38	11.67	168,820	+0.09(+0.74%)
Jun 03, 2005	11.78	11.78	11.45	11.58	130,571	-0.01(-0.05%)
Jun 02, 2005	11.57	11.66	11.38	11.59	67,253	-0.11(-0.95%)
Jun 01, 2005	11.44	11.70	11.40	11.70	166,234	+0.34(+3.02%)
May 31, 2005	11.40	11.53	11.33	11.36	104,609	-0.04(-0.35%)
May 27, 2005	11.37	11.45	11.23	11.40	44,410	+0.02(+0.20%)
May 26, 2005	11.29	11.56	11.24	11.37	120,555	+0.08(+0.73%)
May 25, 2005	11.43	11.53	11.06	11.29	173,499	-0.20(-1.76%)
May 24, 2005	11.80	11.80	11.38	11.49	130,021	-0.19(-1.61%)
May 23, 2005	11.52	11.80	11.47	11.68	95,476	+0.17(+1.49%)
May 20, 2005	11.68	11.68	11.35	11.51	60,388	-0.12(-1.01%)
May 19, 2005	11.48	11.68	11.33	11.63	77,192	+0.20(+1.72%)
May 18, 2005	11.17	11.46	11.07	11.43	231,304	+0.38(+3.46%)
May 17, 2005	10.87	11.13	10.68	11.05	143,748	+0.03(+0.29%)
May 16, 2005	10.79	11.02	10.70	11.02	102,394	+0.35(+3.32%)
May 13, 2005	10.70	10.75	10.59	10.66	149,314	-0.05(-0.43%)
May 12, 2005	11.33	11.40	10.70	10.71	91,323	-0.62(-5.49%)
May 11, 2005	11.38	11.38	11.04	11.33	62,234	+0.09(+0.84%)
May 10, 2005	11.48	11.48	11.01	11.24	113,279	-0.24(-2.11%)
May 09, 2005	11.17	11.48	10.98	11.48	119,591	+0.37(+3.29%)
May 06, 2005	11.44	11.44	11.11	11.11	84,888	-0.21(-1.84%)
May 05, 2005	11.04	11.53	11.02	11.32	328,894	+0.28(+2.51%)
May 04, 2005	10.82	11.06	10.74	11.05	219,048	+0.30(+2.76%)
May 03, 2005	10.86	10.89	10.61	10.75	152,296	-0.17(-1.59%)
May 02, 2005	10.81	10.93	10.64	10.92	340,389	+0.06(+0.58%)
Apr 29, 2005	10.82	11.05	10.65	10.86	360,526	+0.02(+0.16%)
Apr 28, 2005	10.87	10.98	10.84	10.84	298,438	-0.17(-1.53%)
Apr 27, 2005	10.84	11.06	10.84	11.01	77,084	+0.14(+1.29%)
Apr 26, 2005	10.95	11.13	10.84	10.87	164,720	-0.21(-1.93%)
Apr 25, 2005	10.99	11.15	10.96	11.09	94,309	+0.05(+0.49%)
Apr 22, 2005	11.03	11.21	10.99	11.03	204,574	-0.10(-0.87%)
Apr 21, 2005	10.85	11.24	10.85	11.13	179,576	+0.29(+2.71%)
Apr 20, 2005	11.01	11.05	10.83	10.83	214,261	-0.20(-1.84%)
Apr 19, 2005	10.92	11.05	10.90	11.04	203,225	+0.15(+1.36%)
Apr 18, 2005	10.82	11.00	10.82	10.89	275,298	-0.01(-0.13%)
Apr 15, 2005	10.84	10.98	10.84	10.90	213,539	+0.05(+0.42%)
Apr 14, 2005	10.93	11.15	10.81	10.86	198,441	-0.07(-0.66%)
Apr 13, 2005	11.03	11.34	10.93	10.93	147,898	-0.21(-1.88%)
Apr 12, 2005	10.90	11.20	10.90	11.14	272,743	+0.30(+2.72%)
Apr 11, 2005	10.73	10.91	10.73	10.84	231,153	+0.06(+0.58%)
Apr 08, 2005	10.97	11.12	10.78	10.78	120,765	-0.31(-2.75%)
Apr 07, 2005	10.89	11.11	10.77	11.09	139,339	+0.31(+2.83%)
Apr 06, 2005	11.05	11.13	10.71	10.78	350,920	-0.21(-1.87%)
Apr 05, 2005	10.94	11.13	10.94	10.99	185,769	-0.05(-0.47%)
Apr 04, 2005	10.80	11.08	10.69	11.04	136,042	+0.19(+1.79%)

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.