Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.15	22.80	20.20	21.80	359,295	+0.81(+3.86%)
Jul 28, 2005	20.52	21.44	20.10	20.99	136,056	+0.37(+1.79%)
Jul 27, 2005	20.55	21.06	20.31	20.62	201,445	+0.07(+0.34%)
Jul 26, 2005	19.85	22.44	19.59	20.55	618,432	+1.04(+5.33%)
Jul 25, 2005	19.32	19.80	19.23	19.51	129,270	+0.19(+0.98%)
Jul 22, 2005	19.89	19.89	18.62	19.32	202,966	-0.42(-2.13%)
Jul 21, 2005	19.60	20.00	19.10	19.74	270,854	+0.24(+1.23%)
Jul 20, 2005	18.79	19.50	18.38	19.50	168,888	+0.69(+3.67%)
Jul 19, 2005	17.95	19.24	17.75	18.81	425,272	+1.04(+5.85%)
Jul 18, 2005	16.50	17.97	16.50	17.77	452,477	+1.52(+9.35%)
Jul 15, 2005	16.84	16.96	16.01	16.25	331,752	-0.67(-3.96%)
Jul 14, 2005	17.70	18.00	16.59	16.92	192,726	-0.93(-5.21%)
Jul 13, 2005	18.90	19.00	17.21	17.85	321,809	-0.86(-4.60%)
Jul 12, 2005	18.76	18.95	18.60	18.71	134,883	+0.03(+0.16%)
Jul 11, 2005	18.50	19.74	18.34	18.68	286,663	+0.72(+4.01%)
Jul 08, 2005	17.70	17.99	17.50	17.96	129,221	+0.36(+2.05%)
Jul 07, 2005	17.39	17.75	16.76	17.60	259,880	+0.23(+1.32%)
Jul 06, 2005	18.35	18.43	16.55	17.37	565,689	-0.63(-3.50%)
Jul 05, 2005	17.00	18.60	16.94	18.00	263,000	+1.15(+6.82%)
Jul 01, 2005	16.59	17.15	16.53	16.85	137,200	+0.34(+2.06%)
Jun 30, 2005	16.31	16.53	16.10	16.51	117,948	+0.41(+2.55%)
Jun 29, 2005	16.15	16.22	15.95	16.10	103,285	+0.00(+0.00%)
Jun 28, 2005	16.10	16.31	15.95	16.10	158,473	+0.00(+0.00%)
Jun 27, 2005	16.50	16.50	15.91	16.10	142,728	-0.35(-2.13%)
Jun 24, 2005	16.00	16.84	15.91	16.45	2,003,267	+0.55(+3.46%)
Jun 23, 2005	15.71	15.96	15.40	15.90	81,576	+0.31(+1.99%)
Jun 22, 2005	15.35	15.97	15.35	15.59	81,306	+0.28(+1.83%)
Jun 21, 2005	15.49	15.99	15.25	15.31	99,430	-0.30(-1.92%)
Jun 20, 2005	15.54	16.05	15.14	15.61	137,908	-0.28(-1.76%)
Jun 17, 2005	14.68	16.12	14.68	15.89	295,027	+0.90(+6.00%)
Jun 16, 2005	14.86	15.04	14.72	14.99	104,969	+0.13(+0.87%)
Jun 15, 2005	14.99	15.04	14.70	14.86	169,722	-0.06(-0.40%)
Jun 14, 2005	15.00	15.00	14.75	14.92	73,417	+0.00(+0.00%)
Jun 13, 2005	14.90	14.95	14.86	14.92	60,097	-0.02(-0.13%)
Jun 10, 2005	15.02	15.02	14.85	14.94	67,008	-0.04(-0.27%)
Jun 09, 2005	15.05	15.05	14.87	14.98	99,488	+0.00(+0.00%)
Jun 08, 2005	15.20	15.20	14.97	14.98	71,168	+0.04(+0.27%)
Jun 07, 2005	14.20	15.17	14.20	14.94	163,820	+0.55(+3.82%)
Jun 06, 2005	15.10	15.24	14.22	14.39	371,675	-0.83(-5.45%)
Jun 03, 2005	15.06	15.36	14.97	15.22	255,267	+0.17(+1.13%)
Jun 02, 2005	15.00	15.24	14.82	15.05	151,035	-0.10(-0.66%)
Jun 01, 2005	13.90	15.47	13.64	15.15	454,489	+1.32(+9.54%)
May 31, 2005	13.30	13.83	13.05	13.83	211,399	+0.74(+5.65%)
May 27, 2005	13.10	13.35	12.82	13.09	165,655	+0.17(+1.32%)
May 26, 2005	12.71	13.20	12.71	12.92	265,227	+0.17(+1.33%)
May 25, 2005	12.85	12.85	12.65	12.75	124,608	-0.10(-0.78%)
May 24, 2005	13.00	13.00	12.37	12.85	81,000	-0.05(-0.39%)
May 23, 2005	12.86	13.00	12.74	12.90	118,770	+0.10(+0.78%)
May 20, 2005	12.95	13.00	12.77	12.80	103,853	-0.02(-0.16%)
May 19, 2005	12.60	12.82	12.54	12.82	143,670	+0.27(+2.15%)
May 18, 2005	12.47	12.56	12.35	12.55	85,500	+0.21(+1.70%)
May 17, 2005	12.75	12.75	12.15	12.34	205,045	-0.32(-2.53%)
May 16, 2005	12.86	12.86	12.42	12.66	105,383	-0.19(-1.48%)
May 13, 2005	12.51	12.86	12.51	12.85	110,255	+0.15(+1.18%)
May 12, 2005	12.75	12.80	12.50	12.70	155,443	+0.02(+0.16%)
May 11, 2005	12.68	12.75	12.50	12.68	78,005	+0.09(+0.71%)
May 10, 2005	12.47	12.82	12.22	12.59	182,303	+0.19(+1.53%)
May 09, 2005	11.96	12.63	11.70	12.40	263,283	+0.52(+4.38%)
May 06, 2005	11.70	11.94	11.56	11.88	96,948	+0.18(+1.54%)
May 05, 2005	11.70	11.95	11.60	11.70	161,978	+0.00(+0.00%)
May 04, 2005	11.30	11.82	11.26	11.70	98,269	+0.25(+2.18%)
May 03, 2005	11.81	11.81	11.25	11.45	179,474	-0.28(-2.39%)

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.