Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.59	11.72	11.47	11.54	588,193	-0.06(-0.48%)
Jun 29, 2005	11.79	11.79	11.56	11.59	617,703	-0.11(-0.95%)
Jun 28, 2005	11.49	11.88	11.45	11.71	1,040,070	+0.09(+0.75%)
Jun 27, 2005	11.79	11.89	11.23	11.62	1,034,646	-0.27(-2.24%)
Jun 24, 2005	12.07	12.14	11.36	11.89	2,165,557	-0.19(-1.59%)
Jun 23, 2005	12.37	12.89	11.94	12.08	2,997,365	-0.26(-2.11%)
Jun 22, 2005	12.41	12.41	12.10	12.34	937,964	+0.01(+0.10%)
Jun 21, 2005	11.91	12.41	11.84	12.33	1,627,280	+0.38(+3.22%)
Jun 20, 2005	11.91	11.97	11.80	11.94	621,487	-0.02(-0.21%)
Jun 17, 2005	11.89	11.98	11.79	11.97	1,029,366	+0.10(+0.84%)
Jun 16, 2005	11.76	11.92	11.63	11.87	396,692	+0.11(+0.95%)
Jun 15, 2005	11.99	12.05	11.57	11.76	1,102,914	-0.19(-1.56%)
Jun 14, 2005	12.00	12.03	11.85	11.94	758,288	-0.03(-0.26%)
Jun 13, 2005	12.00	12.03	11.86	11.97	634,036	+0.01(+0.10%)
Jun 10, 2005	11.90	11.97	11.80	11.96	597,844	+0.11(+0.89%)
Jun 09, 2005	11.71	11.89	11.57	11.85	920,439	+0.15(+1.32%)
Jun 08, 2005	11.88	11.95	11.54	11.70	1,000,552	-0.11(-0.94%)
Jun 07, 2005	11.86	11.98	11.78	11.81	717,302	-0.06(-0.47%)
Jun 06, 2005	12.10	12.10	11.64	11.87	897,021	-0.15(-1.24%)
Jun 03, 2005	12.26	12.30	11.95	12.02	809,731	-0.18(-1.48%)
Jun 02, 2005	12.25	12.39	11.83	12.20	1,747,430	-0.01(-0.05%)
Jun 01, 2005	12.29	12.34	12.03	12.20	1,526,585	+0.00(+0.00%)
May 31, 2005	11.84	12.47	11.79	12.20	4,889,004	+0.47(+3.96%)
May 27, 2005	11.63	11.76	11.51	11.74	1,138,773	+0.08(+0.69%)
May 26, 2005	11.46	11.77	11.44	11.66	1,340,545	+0.35(+3.13%)
May 25, 2005	11.54	11.54	11.13	11.30	1,930,117	-0.30(-2.57%)
May 24, 2005	11.39	11.75	11.21	11.60	2,050,141	-0.03(-0.27%)
May 23, 2005	11.32	11.64	11.20	11.63	2,133,533	+0.33(+2.91%)
May 20, 2005	11.66	11.66	11.20	11.30	2,082,902	-0.34(-2.88%)
May 19, 2005	11.79	11.94	11.54	11.64	2,347,646	-0.13(-1.11%)
May 18, 2005	11.36	11.78	11.35	11.77	1,175,309	+0.34(+2.93%)
May 17, 2005	11.23	11.50	11.16	11.43	1,263,353	+0.01(+0.11%)
May 16, 2005	11.07	11.42	10.91	11.42	2,460,716	+0.45(+4.13%)
May 13, 2005	10.86	11.20	10.73	10.97	2,538,456	+0.19(+1.73%)
May 12, 2005	10.70	11.04	10.69	10.78	977,968	+0.11(+0.99%)
May 11, 2005	11.01	11.04	10.61	10.68	1,794,073	-0.38(-3.48%)
May 10, 2005	10.83	11.16	10.68	11.06	2,411,629	+0.20(+1.89%)
May 09, 2005	10.86	10.95	10.74	10.86	1,114,872	+0.07(+0.69%)
May 06, 2005	10.76	10.95	10.56	10.78	952,519	+0.07(+0.64%)
May 05, 2005	10.51	10.94	10.44	10.71	2,057,560	+0.15(+1.41%)
May 04, 2005	10.06	10.57	10.06	10.56	3,201,467	+0.45(+4.48%)
May 03, 2005	10.30	10.41	9.907	10.11	2,148,339	-0.27(-2.63%)
May 02, 2005	10.02	10.58	10.01	10.38	3,173,775	+0.38(+3.78%)
Apr 29, 2005	9.801	10.36	9.628	10.01	12,288,278	+1.97(+24.46%)
Apr 28, 2005	8.914	9.007	8.040	8.040	3,291,750	-0.97(-10.81%)
Apr 27, 2005	8.939	9.113	8.877	9.014	810,568	-0.01(-0.14%)
Apr 26, 2005	9.038	9.181	8.846	9.026	1,027,616	-0.06(-0.61%)
Apr 25, 2005	9.014	9.101	8.846	9.082	634,147	+0.14(+1.53%)
Apr 22, 2005	9.473	9.473	8.809	8.945	1,165,068	-0.51(-5.38%)
Apr 21, 2005	9.293	9.553	9.274	9.454	843,543	+0.27(+2.90%)
Apr 20, 2005	9.547	9.560	9.079	9.187	951,837	-0.32(-3.33%)
Apr 19, 2005	9.237	9.510	9.169	9.504	824,567	+0.36(+3.93%)
Apr 18, 2005	9.243	9.243	8.846	9.144	1,599,557	-0.17(-1.80%)
Apr 15, 2005	9.696	9.696	9.243	9.311	5,500,760	-0.40(-4.09%)
Apr 14, 2005	9.591	9.770	9.584	9.708	1,914,956	+0.09(+0.97%)
Apr 13, 2005	9.541	9.739	9.429	9.615	2,378,620	+0.09(+0.98%)
Apr 12, 2005	9.795	9.801	9.411	9.522	4,202,974	+0.16(+1.66%)
Apr 11, 2005	9.262	9.429	9.262	9.367	647,650	+0.09(+1.00%)
Apr 08, 2005	9.361	9.417	9.151	9.274	1,223,348	-0.16(-1.64%)
Apr 07, 2005	9.560	9.584	9.386	9.429	1,154,693	-0.13(-1.36%)
Apr 06, 2005	9.690	9.739	9.560	9.560	586,726	-0.18(-1.85%)
Apr 05, 2005	9.758	9.789	9.541	9.739	917,795	-0.02(-0.25%)
Apr 04, 2005	9.435	9.783	9.342	9.764	2,193,999	+0.33(+3.48%)

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.