Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	10.98	10.98	10.92	10.92	4,839	-0.06(-0.58%)
Jun 29, 2005	10.92	11.07	10.92	10.98	3,374	+0.06(+0.59%)
Jun 28, 2005	10.85	10.92	10.85	10.92	2,959	+0.02(+0.18%)
Jun 27, 2005	10.81	10.91	10.81	10.90	4,830	-0.08(-0.77%)
Jun 24, 2005	10.90	10.98	10.81	10.98	5,587	+0.08(+0.77%)
Jun 23, 2005	11.23	11.23	10.90	10.90	4,859	-0.17(-1.53%)
Jun 22, 2005	10.90	11.23	10.90	11.07	3,826	-0.17(-1.50%)
Jun 21, 2005	10.98	11.23	10.82	11.23	13,768	+0.08(+0.76%)
Jun 20, 2005	11.13	11.15	10.98	11.15	2,178	+0.08(+0.76%)
Jun 17, 2005	11.16	11.24	11.07	11.07	13,647	-0.01(-0.09%)
Jun 16, 2005	11.24	11.24	11.07	11.08	4,143	+0.05(+0.46%)
Jun 15, 2005	11.20	11.20	11.02	11.02	1,479	-0.12(-1.12%)
Jun 14, 2005	11.07	11.15	11.07	11.15	887	+0.00(+0.00%)
Jun 13, 2005	11.31	11.32	11.15	11.15	5,803	+0.00(+0.00%)
Jun 10, 2005	11.15	11.15	11.15	11.15	553	-0.08(-0.75%)
Jun 09, 2005	11.23	11.24	11.23	11.23	9,559	+0.00(+0.00%)
Jun 08, 2005	10.98	11.23	10.98	11.23	5,549	+0.17(+1.53%)
Jun 07, 2005	11.10	11.10	10.98	11.07	8,275	+0.00(+0.00%)
Jun 06, 2005	11.07	11.07	11.07	11.07	0	+0.00(+0.00%)
Jun 03, 2005	10.98	11.07	10.98	11.07	5,611	+0.08(+0.77%)
Jun 02, 2005	10.90	10.98	10.90	10.98	1,293	-0.02(-0.22%)
Jun 01, 2005	10.81	11.00	10.73	11.00	3,255	+0.28(+2.58%)
May 31, 2005	10.81	10.81	10.73	10.73	3,507	-0.08(-0.78%)
May 27, 2005	10.83	10.98	10.81	10.81	11,915	-0.21(-1.90%)
May 26, 2005	10.81	11.02	10.81	11.02	1,589	+0.19(+1.78%)
May 25, 2005	10.85	10.85	10.83	10.83	1,672	+0.00(+0.00%)
May 24, 2005	11.30	11.30	10.81	10.83	3,847	+0.01(+0.09%)
May 23, 2005	10.91	11.07	10.41	10.82	41,678	-0.21(-1.89%)
May 20, 2005	11.03	11.03	11.03	11.03	1,479	+0.11(+1.04%)
May 19, 2005	10.95	10.95	10.91	10.91	3,128	-0.15(-1.37%)
May 18, 2005	11.30	11.31	10.93	11.07	5,031	+0.07(+0.68%)
May 17, 2005	10.93	11.01	10.81	10.99	5,913	+0.18(+1.66%)
May 16, 2005	10.95	11.03	10.81	10.81	16,550	-0.28(-2.49%)
May 13, 2005	11.99	11.99	11.09	11.09	23,419	-0.18(-1.57%)
May 12, 2005	11.13	11.26	11.13	11.26	1,725	+0.08(+0.69%)
May 11, 2005	11.29	11.29	11.15	11.19	5,155	+0.07(+0.63%)
May 10, 2005	11.23	11.23	11.12	11.12	1,183	+0.20(+1.86%)
May 09, 2005	11.83	11.83	10.90	10.91	11,930	-0.29(-2.59%)
May 06, 2005	11.49	11.49	10.91	11.20	6,126	+0.29(+2.66%)
May 05, 2005	11.20	11.20	10.90	10.91	13,638	+0.10(+0.94%)
May 04, 2005	11.82	11.82	10.73	10.81	9,210	-0.08(-0.78%)
May 03, 2005	11.06	11.06	10.90	10.90	4,202	-0.09(-0.83%)
May 02, 2005	11.15	11.15	10.98	10.99	3,702	-0.20(-1.75%)
Apr 29, 2005	11.32	11.42	11.18	11.18	10,631	-0.15(-1.34%)
Apr 28, 2005	11.32	11.43	11.32	11.34	887	+0.00(+0.03%)
Apr 27, 2005	11.47	11.47	11.33	11.33	6,866	-0.15(-1.30%)
Apr 26, 2005	11.32	11.49	11.32	11.48	8,879	+0.16(+1.40%)
Apr 25, 2005	11.44	11.49	11.32	11.32	6,437	-0.03(-0.27%)
Apr 22, 2005	11.42	11.42	11.35	11.35	18,941	-0.11(-0.97%)
Apr 21, 2005	11.61	11.65	11.40	11.46	14,206	-0.18(-1.54%)
Apr 20, 2005	11.49	11.64	11.49	11.64	9,240	-0.00(-0.01%)
Apr 19, 2005	12.50	12.50	11.49	11.64	11,841	-0.05(-0.39%)
Apr 18, 2005	12.59	12.59	11.69	11.69	9,997	+0.45(+4.04%)
Apr 15, 2005	11.91	11.91	11.18	11.24	23,671	-0.28(-2.43%)
Apr 14, 2005	11.75	11.75	11.50	11.52	8,856	-0.24(-2.08%)
Apr 13, 2005	11.76	11.76	11.76	11.76	1,109	-0.00(-0.03%)
Apr 12, 2005	11.76	11.76	11.76	11.76	0	+0.00(+0.00%)
Apr 11, 2005	11.76	11.76	11.76	11.76	0	+0.00(+0.00%)
Apr 08, 2005	11.76	11.76	11.76	11.76	0	+0.00(+0.00%)
Apr 07, 2005	11.76	11.86	11.76	11.76	3,791	+0.02(+0.14%)
Apr 06, 2005	11.78	11.83	11.75	11.75	19,758	-0.01(-0.11%)
Apr 05, 2005	11.76	11.76	11.76	11.76	2,582	-0.00(-0.00%)
Apr 04, 2005	11.75	11.76	11.75	11.76	5,289	-0.06(-0.54%)

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.