Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.91	11.94	11.88	11.88	15,987	-0.06(-0.49%)
Jun 29, 2005	11.79	11.94	11.79	11.94	61,907	+0.03(+0.25%)
Jun 28, 2005	11.82	11.92	11.79	11.91	21,089	+0.08(+0.70%)
Jun 27, 2005	11.88	11.96	11.80	11.82	18,538	-0.09(-0.72%)
Jun 24, 2005	12.01	12.04	11.91	11.91	7,483	-0.04(-0.36%)
Jun 23, 2005	12.09	12.09	11.88	11.95	100,175	-0.09(-0.78%)
Jun 22, 2005	12.11	12.15	12.05	12.05	36,906	-0.09(-0.73%)
Jun 21, 2005	12.12	12.18	12.04	12.14	6,632	+0.05(+0.39%)
Jun 20, 2005	12.08	12.09	9.995	12.09	79,595	-0.15(-1.20%)
Jun 17, 2005	12.01	12.24	12.01	12.24	106,978	+0.30(+2.51%)
Jun 16, 2005	11.89	11.95	11.84	11.94	34,355	+0.04(+0.35%)
Jun 15, 2005	11.82	11.89	11.82	11.89	11,735	+0.12(+1.00%)
Jun 14, 2005	11.73	11.87	11.73	11.78	30,783	+0.08(+0.65%)
Jun 13, 2005	11.70	11.79	11.70	11.70	36,906	-0.18(-1.49%)
Jun 10, 2005	11.94	11.94	11.81	11.88	54,254	-0.08(-0.66%)
Jun 09, 2005	11.93	11.98	11.86	11.96	58,506	-0.02(-0.18%)
Jun 08, 2005	12.05	12.08	11.94	11.98	27,042	-0.01(-0.10%)
Jun 07, 2005	11.91	12.02	11.88	11.99	44,219	+0.10(+0.84%)
Jun 06, 2005	11.89	11.94	11.88	11.89	34,355	+0.06(+0.55%)
Jun 03, 2005	11.95	11.98	11.81	11.82	35,375	-0.12(-1.03%)
Jun 02, 2005	11.93	11.99	11.91	11.95	16,837	+0.04(+0.35%)
Jun 01, 2005	12.01	12.04	11.89	11.91	24,320	-0.09(-0.78%)
May 31, 2005	12.11	12.12	12.00	12.00	52,893	-0.15(-1.26%)
May 27, 2005	12.14	12.20	12.07	12.15	15,476	+0.09(+0.73%)
May 26, 2005	12.02	12.11	12.02	12.07	6,122	-0.03(-0.24%)
May 25, 2005	12.12	12.15	11.95	12.09	29,423	+0.03(+0.24%)
May 24, 2005	12.07	12.10	12.06	12.07	22,109	+0.02(+0.20%)
May 23, 2005	12.02	12.10	11.94	12.04	19,048	+0.01(+0.10%)
May 20, 2005	12.09	12.09	11.99	12.03	8,333	-0.01(-0.10%)
May 19, 2005	12.10	12.12	12.00	12.04	13,265	+0.04(+0.29%)
May 18, 2005	11.97	12.05	11.93	12.01	19,558	+0.11(+0.89%)
May 17, 2005	11.70	11.94	11.70	11.90	35,375	+0.02(+0.20%)
May 16, 2005	11.82	11.93	11.77	11.88	65,309	+0.05(+0.45%)
May 13, 2005	11.79	11.88	11.73	11.82	30,443	+0.04(+0.30%)
May 12, 2005	11.89	11.89	11.76	11.79	13,265	-0.05(-0.40%)
May 11, 2005	11.77	11.85	11.77	11.84	3,231	+0.02(+0.15%)
May 10, 2005	11.96	11.96	11.81	11.82	13,946	-0.15(-1.28%)
May 09, 2005	11.98	12.02	11.97	11.97	68,711	+0.01(+0.10%)
May 06, 2005	11.90	11.96	11.89	11.96	28,402	+0.06(+0.49%)
May 05, 2005	11.98	12.17	11.90	11.90	87,079	-0.08(-0.64%)
May 04, 2005	11.83	11.99	11.83	11.98	15,647	+0.20(+1.70%)
May 03, 2005	11.75	11.84	11.72	11.78	108,338	+0.02(+0.15%)
May 02, 2005	11.76	11.79	11.74	11.76	24,150	-0.04(-0.35%)
Apr 29, 2005	11.76	11.84	11.69	11.80	19,558	+0.17(+1.47%)
Apr 28, 2005	11.67	11.91	11.63	11.63	67,860	-0.35(-2.94%)
Apr 27, 2005	12.02	12.02	11.92	11.98	42,179	-0.24(-1.93%)
Apr 26, 2005	12.17	12.31	12.17	12.22	46,430	-0.16(-1.28%)
Apr 25, 2005	12.35	12.43	12.31	12.38	58,506	+0.04(+0.29%)
Apr 22, 2005	12.45	12.46	12.34	12.34	57,485	+0.09(+0.72%)
Apr 21, 2005	12.25	12.31	12.18	12.25	60,887	+0.24(+2.01%)
Apr 20, 2005	12.15	12.18	12.00	12.01	7,313	-0.08(-0.63%)
Apr 19, 2005	12.05	12.15	12.05	12.09	46,260	+0.08(+0.69%)
Apr 18, 2005	11.96	12.09	11.95	12.01	83,847	-0.04(-0.29%)
Apr 15, 2005	12.17	12.17	11.99	12.04	118,373	-0.17(-1.40%)
Apr 14, 2005	12.25	12.25	12.18	12.21	24,320	-0.03(-0.24%)
Apr 13, 2005	12.25	12.32	12.24	12.24	27,382	-0.18(-1.47%)
Apr 12, 2005	12.32	12.42	12.14	12.42	36,226	+0.07(+0.57%)
Apr 11, 2005	12.29	12.43	12.28	12.35	74,323	+0.19(+1.60%)
Apr 08, 2005	12.23	12.28	12.15	12.16	25,511	+0.01(+0.10%)
Apr 07, 2005	12.18	12.25	12.13	12.15	32,314	-0.04(-0.29%)
Apr 06, 2005	12.11	12.25	12.08	12.18	45,410	+0.15(+1.22%)
Apr 05, 2005	11.96	12.08	11.96	12.04	7,313	+0.10(+0.84%)
Apr 04, 2005	11.94	11.95	11.84	11.94	67,860	-0.06(-0.49%)

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.