Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	12.44	12.60	12.25	12.54	62,900	+0.16(+1.32%)
Jun 29, 2005	12.36	12.59	12.05	12.38	50,957	+0.11(+0.89%)
Jun 28, 2005	11.91	12.27	11.63	12.27	62,295	+0.45(+3.82%)
Jun 27, 2005	11.82	11.86	11.75	11.82	64,093	+0.02(+0.18%)
Jun 24, 2005	11.79	12.40	11.69	11.80	247,091	-0.11(-0.96%)
Jun 23, 2005	11.80	11.99	11.79	11.91	39,846	+0.05(+0.41%)
Jun 22, 2005	11.74	11.87	11.61	11.86	53,496	+0.09(+0.74%)
Jun 21, 2005	11.72	12.04	11.63	11.78	37,589	+0.00(+0.00%)
Jun 20, 2005	11.91	12.13	11.56	11.78	55,147	-0.15(-1.23%)
Jun 17, 2005	11.97	12.03	11.86	11.92	84,455	+0.04(+0.37%)
Jun 16, 2005	11.72	11.96	11.56	11.88	39,817	+0.18(+1.53%)
Jun 15, 2005	11.55	11.70	11.32	11.70	64,952	+0.02(+0.14%)
Jun 14, 2005	11.72	11.72	11.54	11.68	29,661	+0.03(+0.28%)
Jun 13, 2005	11.61	11.68	11.53	11.65	30,378	+0.12(+1.04%)
Jun 10, 2005	11.54	11.63	11.53	11.53	24,636	-0.01(-0.05%)
Jun 09, 2005	11.56	11.70	11.52	11.54	36,445	+0.01(+0.05%)
Jun 08, 2005	11.49	11.76	11.46	11.53	49,232	+0.00(+0.00%)
Jun 07, 2005	11.55	11.86	11.51	11.53	49,727	-0.01(-0.09%)
Jun 06, 2005	11.81	11.81	11.48	11.54	34,472	-0.22(-1.90%)
Jun 03, 2005	11.61	11.86	11.61	11.76	28,291	-0.07(-0.60%)
Jun 02, 2005	11.45	11.91	11.45	11.84	41,525	+0.20(+1.73%)
Jun 01, 2005	11.65	11.69	11.50	11.63	82,324	+0.13(+1.13%)
May 31, 2005	11.57	11.65	11.46	11.50	60,407	-0.01(-0.05%)
May 27, 2005	11.55	11.55	11.42	11.51	31,411	+0.03(+0.24%)
May 26, 2005	11.67	11.67	11.31	11.48	108,560	+0.11(+1.00%)
May 25, 2005	11.47	11.56	11.37	11.37	43,266	-0.21(-1.83%)
May 24, 2005	11.50	11.78	11.42	11.58	95,604	+0.03(+0.24%)
May 23, 2005	11.39	11.67	11.22	11.55	31,775	+0.04(+0.38%)
May 20, 2005	11.70	11.70	11.38	11.51	47,910	-0.11(-0.94%)
May 19, 2005	11.69	11.93	11.46	11.62	79,505	-0.01(-0.05%)
May 18, 2005	11.61	11.72	11.36	11.62	40,264	+0.15(+1.28%)
May 17, 2005	11.54	11.56	11.32	11.48	48,622	-0.01(-0.05%)
May 16, 2005	11.56	11.71	11.30	11.48	56,954	-0.26(-2.18%)
May 13, 2005	11.61	11.79	11.61	11.74	50,743	+0.04(+0.33%)
May 12, 2005	11.80	11.86	11.70	11.70	26,401	-0.20(-1.69%)
May 11, 2005	11.64	11.93	11.64	11.90	41,113	+0.03(+0.27%)
May 10, 2005	12.23	12.27	11.62	11.87	42,617	-0.51(-4.09%)
May 09, 2005	12.11	12.38	12.11	12.37	24,369	+0.08(+0.62%)
May 06, 2005	12.38	12.41	12.15	12.30	22,286	+0.06(+0.49%)
May 05, 2005	12.26	12.48	12.15	12.24	27,287	-0.03(-0.22%)
May 04, 2005	12.25	12.55	11.72	12.27	48,636	+0.02(+0.18%)
May 03, 2005	12.08	12.55	11.98	12.24	62,600	+0.05(+0.40%)
May 02, 2005	12.10	12.35	12.10	12.19	136,612	-0.02(-0.18%)
Apr 29, 2005	12.67	12.68	12.17	12.22	64,689	-0.21(-1.71%)
Apr 28, 2005	12.56	12.64	12.40	12.43	110,809	-0.09(-0.74%)
Apr 27, 2005	12.34	12.59	12.02	12.52	141,231	+0.09(+0.74%)
Apr 26, 2005	12.76	12.80	12.43	12.43	203,243	-0.27(-2.10%)
Apr 25, 2005	10.99	12.98	10.99	12.69	301,598	+1.71(+15.54%)
Apr 22, 2005	11.18	11.22	10.68	10.99	131,386	-0.30(-2.70%)
Apr 21, 2005	11.17	11.49	11.06	11.29	98,974	+0.10(+0.92%)
Apr 20, 2005	11.66	11.66	11.08	11.19	77,299	-0.47(-4.01%)
Apr 19, 2005	11.66	11.75	11.49	11.66	82,478	-0.06(-0.51%)
Apr 18, 2005	11.75	11.93	11.65	11.72	51,429	-0.22(-1.82%)
Apr 15, 2005	12.15	12.24	11.80	11.93	59,497	-0.30(-2.49%)
Apr 14, 2005	12.40	12.48	12.22	12.24	78,360	-0.22(-1.79%)
Apr 13, 2005	12.75	12.85	12.35	12.46	43,441	-0.32(-2.51%)
Apr 12, 2005	12.51	12.96	12.41	12.78	55,478	+0.08(+0.64%)
Apr 11, 2005	12.90	12.92	12.58	12.70	65,615	-0.19(-1.48%)
Apr 08, 2005	13.20	13.30	12.89	12.89	44,555	-0.43(-3.23%)
Apr 07, 2005	13.29	13.43	13.23	13.32	55,803	-0.09(-0.65%)
Apr 06, 2005	13.18	13.49	13.00	13.41	124,579	+0.15(+1.11%)
Apr 05, 2005	13.27	13.35	13.11	13.26	71,771	+0.07(+0.54%)
Apr 04, 2005	12.71	13.58	12.71	13.19	85,751	+0.21(+1.59%)

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.