Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.69	10.73	10.49	10.50	816,462	-0.18(-1.73%)
Jul 28, 2005	10.30	10.74	10.30	10.69	994,271	+0.45(+4.43%)
Jul 27, 2005	10.24	10.37	10.00	10.23	760,141	-0.08(-0.82%)
Jul 26, 2005	9.994	10.42	9.994	10.32	1,637,868	+0.55(+5.67%)
Jul 25, 2005	9.941	9.994	9.733	9.764	447,318	-0.18(-1.78%)
Jul 22, 2005	10.06	10.06	9.841	9.941	382,542	-0.08(-0.84%)
Jul 21, 2005	10.03	10.07	9.941	10.03	640,605	-0.05(-0.46%)
Jul 20, 2005	9.910	10.09	9.879	10.07	276,143	+0.08(+0.85%)
Jul 19, 2005	9.941	10.03	9.925	9.987	261,184	+0.08(+0.78%)
Jul 18, 2005	10.01	10.02	9.902	9.910	503,249	-0.12(-1.23%)
Jul 15, 2005	10.03	10.05	9.918	10.03	160,118	+0.00(+0.00%)
Jul 14, 2005	9.918	10.11	9.918	10.03	445,367	+0.18(+1.79%)
Jul 13, 2005	9.864	9.956	9.802	9.856	267,038	-0.02(-0.16%)
Jul 12, 2005	9.825	9.918	9.802	9.871	966,176	+0.05(+0.47%)
Jul 11, 2005	9.633	9.841	9.572	9.825	248,437	+0.20(+2.08%)
Jul 08, 2005	9.510	9.664	9.449	9.625	248,697	+0.12(+1.29%)
Jul 07, 2005	9.418	9.556	9.402	9.502	124,088	-0.05(-0.48%)
Jul 06, 2005	9.510	9.664	9.364	9.549	707,592	+0.03(+0.32%)
Jul 05, 2005	9.372	9.556	9.303	9.518	200,701	+0.15(+1.56%)
Jul 01, 2005	9.333	9.456	9.303	9.372	110,171	+0.05(+0.58%)
Jun 30, 2005	9.341	9.387	9.287	9.318	356,918	+0.01(+0.08%)
Jun 29, 2005	9.226	9.333	9.187	9.310	230,097	+0.08(+0.83%)
Jun 28, 2005	9.072	9.241	9.041	9.233	185,743	+0.19(+2.13%)
Jun 27, 2005	9.072	9.110	8.926	9.041	274,712	+0.02(+0.26%)
Jun 24, 2005	9.226	9.226	9.018	9.018	353,796	-0.22(-2.33%)
Jun 23, 2005	9.533	9.541	9.226	9.233	372,006	-0.31(-3.22%)
Jun 22, 2005	9.472	9.572	9.456	9.541	223,463	+0.08(+0.89%)
Jun 21, 2005	9.456	9.533	9.333	9.456	459,414	+0.00(+0.00%)
Jun 20, 2005	9.326	9.533	9.264	9.456	543,701	+0.06(+0.65%)
Jun 17, 2005	9.402	9.472	9.226	9.395	213,058	-0.01(-0.08%)
Jun 16, 2005	9.264	9.410	9.226	9.402	268,338	+0.12(+1.33%)
Jun 15, 2005	9.203	9.287	9.110	9.279	153,094	+0.09(+1.00%)
Jun 14, 2005	9.103	9.256	9.080	9.187	215,269	+0.05(+0.59%)
Jun 13, 2005	9.049	9.226	8.972	9.133	242,064	+0.05(+0.51%)
Jun 10, 2005	9.033	9.133	8.987	9.087	211,367	+0.04(+0.42%)
Jun 09, 2005	8.987	9.072	8.841	9.049	341,049	+0.02(+0.26%)
Jun 08, 2005	8.964	9.033	8.910	9.026	210,196	+0.05(+0.60%)
Jun 07, 2005	8.964	9.118	8.887	8.972	196,018	-0.01(-0.09%)
Jun 06, 2005	9.072	9.118	8.872	8.980	440,814	-0.14(-1.52%)
Jun 03, 2005	9.349	9.402	9.080	9.118	360,299	-0.27(-2.87%)
Jun 02, 2005	9.372	9.456	9.287	9.387	177,548	+0.04(+0.41%)
Jun 01, 2005	9.133	9.402	9.133	9.349	366,283	+0.22(+2.36%)
May 31, 2005	9.087	9.218	9.049	9.133	236,471	+0.07(+0.76%)
May 27, 2005	9.241	9.256	9.010	9.064	713,055	-0.18(-1.99%)
May 26, 2005	9.249	9.303	9.195	9.249	235,820	+0.02(+0.25%)
May 25, 2005	9.218	9.226	9.064	9.226	174,947	-0.05(-0.50%)
May 24, 2005	9.226	9.303	9.110	9.272	128,901	+0.04(+0.42%)
May 23, 2005	9.226	9.264	9.149	9.233	108,350	+0.02(+0.17%)
May 20, 2005	9.172	9.226	9.003	9.218	75,571	+0.05(+0.50%)
May 19, 2005	9.195	9.318	9.095	9.172	153,094	-0.03(-0.33%)
May 18, 2005	8.957	9.210	8.887	9.203	283,947	+0.31(+3.46%)
May 17, 2005	8.841	9.003	8.841	8.895	238,812	-0.05(-0.52%)
May 16, 2005	8.741	8.949	8.672	8.941	420,913	+0.15(+1.66%)
May 13, 2005	8.764	8.910	8.734	8.795	200,961	+0.06(+0.70%)
May 12, 2005	8.741	8.972	8.734	8.734	255,591	+0.02(+0.18%)
May 11, 2005	8.734	8.780	8.626	8.718	233,349	+0.05(+0.53%)
May 10, 2005	8.703	8.841	8.618	8.672	241,283	-0.04(-0.44%)
May 09, 2005	8.664	8.803	8.618	8.711	248,307	+0.03(+0.35%)
May 06, 2005	8.695	8.757	8.626	8.680	254,551	-0.02(-0.18%)
May 05, 2005	8.649	8.803	8.611	8.695	352,495	+0.04(+0.44%)
May 04, 2005	8.472	8.680	8.418	8.657	350,414	+0.18(+2.18%)
May 03, 2005	8.357	8.541	8.311	8.472	696,406	+0.06(+0.73%)

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.