Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	10.51	10.68	10.43	10.43	140,539	-0.05(-0.46%)
Jun 29, 2005	10.51	10.56	10.41	10.48	328,132	-0.02(-0.18%)
Jun 28, 2005	10.18	10.50	10.18	10.50	260,029	+0.37(+3.70%)
Jun 27, 2005	10.01	10.18	9.953	10.12	554,317	+0.08(+0.77%)
Jun 24, 2005	10.42	10.43	10.01	10.05	662,869	-0.38(-3.66%)
Jun 23, 2005	10.76	10.84	10.39	10.43	372,915	-0.33(-3.06%)
Jun 22, 2005	10.61	10.80	10.61	10.76	275,507	+0.18(+1.74%)
Jun 21, 2005	10.61	10.67	10.53	10.57	140,333	-0.03(-0.24%)
Jun 20, 2005	10.65	10.69	10.53	10.60	248,060	-0.05(-0.43%)
Jun 17, 2005	10.95	10.95	10.64	10.64	404,284	-0.26(-2.37%)
Jun 16, 2005	10.74	10.91	10.66	10.90	350,833	+0.19(+1.81%)
Jun 15, 2005	10.61	10.73	10.51	10.71	528,108	+0.18(+1.69%)
Jun 14, 2005	10.33	10.56	10.32	10.53	303,161	+0.20(+1.94%)
Jun 13, 2005	10.24	10.45	10.20	10.33	290,366	+0.09(+0.88%)
Jun 10, 2005	10.23	10.27	10.12	10.24	216,278	+0.03(+0.32%)
Jun 09, 2005	10.10	10.22	9.982	10.21	292,224	+0.07(+0.70%)
Jun 08, 2005	10.26	10.26	10.10	10.14	437,923	-0.07(-0.73%)
Jun 07, 2005	10.05	10.32	10.04	10.21	262,506	+0.17(+1.71%)
Jun 06, 2005	10.04	10.09	10.01	10.04	201,007	+0.02(+0.16%)
Jun 03, 2005	10.01	10.11	9.998	10.02	280,254	-0.04(-0.35%)
Jun 02, 2005	9.959	10.16	9.959	10.06	357,644	+0.10(+1.01%)
Jun 01, 2005	9.837	9.982	9.782	9.959	304,606	+0.13(+1.28%)
May 31, 2005	9.804	9.875	9.756	9.833	360,739	-0.05(-0.52%)
May 27, 2005	9.837	10.00	9.791	9.885	363,009	+0.02(+0.23%)
May 26, 2005	9.678	9.956	9.678	9.862	374,154	+0.22(+2.24%)
May 25, 2005	9.859	9.859	9.585	9.646	228,661	-0.21(-2.16%)
May 24, 2005	9.950	9.950	9.681	9.859	296,557	-0.09(-0.88%)
May 23, 2005	9.691	10.01	9.691	9.946	387,981	+0.20(+2.06%)
May 20, 2005	9.685	9.788	9.546	9.746	306,670	+0.06(+0.67%)
May 19, 2005	9.956	9.956	9.627	9.681	417,285	-0.28(-2.79%)
May 18, 2005	9.543	9.969	9.543	9.959	430,700	+0.45(+4.72%)
May 17, 2005	9.407	9.614	9.271	9.510	253,632	-0.03(-0.27%)
May 16, 2005	9.136	9.546	9.136	9.536	253,219	+0.38(+4.20%)
May 13, 2005	9.249	9.258	9.081	9.152	278,603	-0.12(-1.32%)
May 12, 2005	9.320	9.420	9.271	9.274	247,441	-0.05(-0.49%)
May 11, 2005	9.381	9.384	9.142	9.320	246,202	-0.09(-0.93%)
May 10, 2005	9.449	9.523	9.287	9.407	330,815	-0.03(-0.34%)
May 09, 2005	9.627	9.691	9.242	9.439	307,495	-0.22(-2.27%)
May 06, 2005	9.394	9.736	9.349	9.659	431,112	+0.30(+3.17%)
May 05, 2005	9.475	9.488	9.271	9.362	263,950	-0.10(-1.09%)
May 04, 2005	9.071	9.491	9.048	9.465	300,066	+0.43(+4.72%)
May 03, 2005	9.158	9.255	9.000	9.039	250,123	-0.16(-1.72%)
May 02, 2005	9.061	9.252	9.061	9.197	216,278	+0.18(+2.04%)
Apr 29, 2005	9.077	9.255	8.935	9.013	346,087	+0.05(+0.61%)
Apr 28, 2005	9.126	9.262	8.955	8.958	318,020	-0.25(-2.70%)
Apr 27, 2005	9.168	9.355	9.045	9.207	399,537	+0.04(+0.42%)
Apr 26, 2005	9.426	9.430	8.980	9.168	570,621	-0.34(-3.57%)
Apr 25, 2005	8.447	9.526	8.415	9.507	843,858	+1.19(+14.29%)
Apr 22, 2005	8.997	8.997	8.147	8.318	464,339	-0.68(-7.51%)
Apr 21, 2005	8.561	9.055	8.383	8.993	516,551	+1.00(+12.48%)
Apr 20, 2005	8.367	8.389	7.995	7.995	256,727	-0.36(-4.29%)
Apr 19, 2005	8.270	8.447	8.260	8.354	345,674	+0.08(+0.98%)
Apr 18, 2005	8.060	8.331	7.995	8.273	366,931	+0.34(+4.32%)
Apr 15, 2005	8.215	8.215	7.818	7.931	387,568	-0.28(-3.46%)
Apr 14, 2005	8.496	8.531	8.215	8.215	344,229	-0.29(-3.42%)
Apr 13, 2005	8.787	8.803	8.493	8.506	145,905	-0.27(-3.06%)
Apr 12, 2005	8.577	8.822	8.464	8.774	296,557	+0.16(+1.84%)
Apr 11, 2005	8.745	8.780	8.615	8.615	223,295	-0.13(-1.48%)
Apr 08, 2005	8.997	9.006	8.738	8.745	176,448	-0.29(-3.22%)
Apr 07, 2005	8.916	9.123	8.829	9.035	198,324	+0.15(+1.71%)
Apr 06, 2005	9.029	9.191	8.884	8.884	204,515	-0.11(-1.26%)
Apr 05, 2005	8.851	9.029	8.851	8.997	221,644	+0.18(+2.01%)
Apr 04, 2005	8.738	8.893	8.596	8.819	220,406	+0.04(+0.44%)

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.