Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.70	11.70	11.20	11.46	344,520	-0.49(-4.10%)
Jul 28, 2005	12.77	12.77	11.70	11.95	302,517	-0.73(-5.76%)
Jul 27, 2005	12.74	12.77	12.60	12.68	75,262	+0.07(+0.56%)
Jul 26, 2005	12.75	12.85	12.59	12.61	61,401	-0.17(-1.33%)
Jul 25, 2005	12.67	12.80	12.57	12.78	91,876	+0.19(+1.51%)
Jul 22, 2005	12.49	12.67	12.45	12.59	152,422	+0.06(+0.48%)
Jul 21, 2005	12.66	12.67	12.30	12.53	128,738	-0.13(-1.03%)
Jul 20, 2005	12.08	12.85	12.00	12.66	155,827	+0.53(+4.37%)
Jul 19, 2005	11.85	12.21	11.85	12.13	138,425	+0.29(+2.45%)
Jul 18, 2005	11.79	11.85	11.66	11.84	81,144	+0.04(+0.34%)
Jul 15, 2005	11.76	11.86	11.66	11.80	112,708	+0.20(+1.68%)
Jul 14, 2005	11.69	11.91	11.59	11.61	122,726	+0.08(+0.65%)
Jul 13, 2005	11.18	11.55	11.07	11.53	175,086	+0.32(+2.85%)
Jul 12, 2005	11.20	11.24	10.85	11.21	202,984	+0.06(+0.54%)
Jul 11, 2005	11.09	11.26	11.05	11.15	281,021	-0.05(-0.45%)
Jul 08, 2005	12.75	12.78	10.85	11.20	688,369	-1.45(-11.46%)
Jul 07, 2005	12.60	12.70	12.47	12.65	114,745	+0.05(+0.40%)
Jul 06, 2005	12.45	12.88	12.43	12.60	111,247	+0.08(+0.64%)
Jul 05, 2005	12.55	12.58	12.50	12.52	80,300	+0.03(+0.24%)
Jul 01, 2005	12.50	12.60	12.45	12.49	93,000	+0.00(+0.00%)
Jun 30, 2005	12.51	12.62	12.45	12.49	83,785	-0.14(-1.11%)
Jun 29, 2005	12.64	12.96	12.49	12.63	232,359	+0.03(+0.24%)
Jun 28, 2005	11.51	12.68	11.40	12.60	713,963	+1.37(+12.20%)
Jun 27, 2005	11.25	11.32	11.20	11.23	71,776	-0.09(-0.80%)
Jun 24, 2005	11.70	11.75	11.25	11.32	170,736	-0.50(-4.23%)
Jun 23, 2005	11.91	12.04	11.74	11.82	64,113	-0.10(-0.84%)
Jun 22, 2005	11.90	11.93	11.72	11.92	244,010	+0.08(+0.68%)
Jun 21, 2005	11.83	11.87	11.69	11.84	53,139	+0.04(+0.34%)
Jun 20, 2005	12.00	12.00	11.61	11.80	79,906	-0.19(-1.58%)
Jun 17, 2005	11.67	11.99	11.58	11.99	101,694	+0.35(+3.01%)
Jun 16, 2005	11.53	11.75	11.53	11.64	75,680	+0.03(+0.26%)
Jun 15, 2005	11.78	11.78	11.52	11.61	66,139	-0.12(-1.02%)
Jun 14, 2005	11.69	11.87	11.62	11.73	105,150	-0.04(-0.34%)
Jun 13, 2005	11.78	11.80	11.56	11.77	75,850	+0.07(+0.60%)
Jun 10, 2005	11.53	11.79	11.50	11.70	101,539	+0.08(+0.69%)
Jun 09, 2005	11.65	11.75	11.38	11.62	88,695	-0.00(-0.00%)
Jun 08, 2005	11.51	11.65	11.49	11.62	117,374	+0.09(+0.78%)
Jun 07, 2005	11.62	11.75	11.26	11.53	112,180	-0.04(-0.35%)
Jun 06, 2005	11.51	11.74	11.35	11.57	293,304	+0.08(+0.70%)
Jun 03, 2005	11.55	11.61	11.26	11.49	123,931	-0.20(-1.71%)
Jun 02, 2005	11.46	11.74	11.42	11.69	148,164	+0.32(+2.81%)
Jun 01, 2005	11.41	11.57	11.26	11.37	114,544	+0.09(+0.80%)
May 31, 2005	11.19	11.34	11.00	11.28	183,152	+0.04(+0.36%)
May 27, 2005	11.50	11.50	11.22	11.24	118,671	-0.10(-0.88%)
May 26, 2005	11.27	11.64	11.10	11.34	154,767	+0.07(+0.62%)
May 25, 2005	11.27	11.38	11.09	11.27	64,330	-0.11(-0.97%)
May 24, 2005	11.13	11.40	11.04	11.38	121,700	+0.25(+2.25%)
May 23, 2005	11.21	11.21	10.85	11.13	99,877	+0.09(+0.82%)
May 20, 2005	10.95	11.23	10.83	11.04	124,783	+0.00(+0.00%)
May 19, 2005	10.58	11.10	10.41	11.04	229,515	+0.54(+5.14%)
May 18, 2005	10.25	10.57	10.01	10.50	171,200	+0.12(+1.16%)
May 17, 2005	10.12	10.39	9.810	10.38	145,639	+0.23(+2.27%)
May 16, 2005	10.10	10.24	10.07	10.15	75,154	+0.09(+0.89%)
May 13, 2005	10.16	10.32	10.05	10.06	150,248	-0.10(-0.98%)
May 12, 2005	10.30	10.47	10.08	10.16	74,082	-0.18(-1.74%)
May 11, 2005	10.47	10.47	10.23	10.34	41,322	+0.00(+0.00%)
May 10, 2005	10.40	10.62	10.25	10.34	253,967	-0.07(-0.67%)
May 09, 2005	10.30	10.41	10.16	10.41	60,154	+0.12(+1.17%)
May 06, 2005	10.41	10.44	10.20	10.29	93,790	+0.03(+0.29%)
May 05, 2005	10.27	10.43	10.20	10.26	120,238	-0.08(-0.77%)
May 04, 2005	10.40	10.50	10.20	10.34	188,516	+0.11(+1.08%)
May 03, 2005	10.47	10.50	10.06	10.23	90,275	-0.15(-1.45%)

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.