Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.05	15.51	14.04	15.26	6,957,094	+1.04(+7.27%)
Jul 28, 2005	14.47	14.47	14.21	14.23	3,108,488	-0.17(-1.20%)
Jul 27, 2005	13.88	14.41	13.79	14.40	4,269,498	+0.61(+4.40%)
Jul 26, 2005	13.86	13.95	13.66	13.79	2,938,144	-0.01(-0.11%)
Jul 25, 2005	13.84	13.90	13.70	13.81	1,430,808	-0.03(-0.22%)
Jul 22, 2005	13.76	13.85	13.69	13.84	1,032,115	+0.13(+0.99%)
Jul 21, 2005	13.69	13.89	13.57	13.70	2,151,486	+0.04(+0.27%)
Jul 20, 2005	13.50	13.73	13.43	13.66	1,382,039	+0.10(+0.77%)
Jul 19, 2005	13.51	13.58	13.43	13.56	1,063,953	+0.04(+0.33%)
Jul 18, 2005	13.51	13.53	13.37	13.52	1,229,339	-0.03(-0.22%)
Jul 15, 2005	13.52	13.81	13.52	13.54	3,271,489	-0.03(-0.22%)
Jul 14, 2005	13.58	13.68	13.49	13.57	1,640,314	+0.07(+0.56%)
Jul 13, 2005	13.45	13.56	13.30	13.50	1,707,475	+0.10(+0.73%)
Jul 12, 2005	13.12	13.50	13.09	13.40	1,936,360	+0.22(+1.71%)
Jul 11, 2005	13.05	13.26	13.01	13.18	1,394,143	+0.17(+1.33%)
Jul 08, 2005	12.90	13.12	12.75	13.01	1,985,775	+0.16(+1.23%)
Jul 07, 2005	12.33	12.86	12.23	12.85	2,045,763	+0.34(+2.70%)
Jul 06, 2005	12.26	12.71	12.14	12.51	2,305,618	+0.21(+1.71%)
Jul 05, 2005	12.24	12.35	12.07	12.30	3,544,100	+0.00(+0.00%)
Jul 01, 2005	12.39	12.51	12.28	12.30	1,198,100	-0.09(-0.73%)
Jun 30, 2005	12.73	12.74	12.31	12.39	2,157,752	-0.25(-1.96%)
Jun 29, 2005	12.65	12.84	12.59	12.64	1,800,580	-0.08(-0.59%)
Jun 28, 2005	12.62	12.73	12.52	12.71	1,536,924	+0.13(+1.01%)
Jun 27, 2005	12.60	12.79	12.43	12.59	1,763,083	-0.07(-0.53%)
Jun 24, 2005	13.12	13.16	12.60	12.65	3,579,641	-0.66(-4.96%)
Jun 23, 2005	13.38	13.88	13.25	13.31	3,060,142	-0.04(-0.34%)
Jun 22, 2005	13.35	13.39	13.28	13.36	1,571,873	+0.03(+0.23%)
Jun 21, 2005	13.20	13.36	13.13	13.33	1,661,009	+0.13(+0.97%)
Jun 20, 2005	13.09	13.27	13.08	13.20	2,128,452	+0.03(+0.23%)
Jun 17, 2005	13.14	13.29	13.06	13.17	4,810,794	-0.02(-0.11%)
Jun 16, 2005	13.00	13.28	12.98	13.19	3,676,070	+0.17(+1.33%)
Jun 15, 2005	13.01	13.12	12.84	13.01	2,268,380	+0.13(+0.99%)
Jun 14, 2005	13.18	13.26	12.85	12.88	2,393,026	-0.09(-0.69%)
Jun 13, 2005	12.84	13.24	12.79	12.97	3,391,088	+0.11(+0.87%)
Jun 10, 2005	12.74	12.99	12.58	12.86	2,979,199	+0.17(+1.30%)
Jun 09, 2005	12.19	12.71	12.10	12.70	2,426,968	+0.61(+5.02%)
Jun 08, 2005	12.31	12.31	11.93	12.09	1,636,589	-0.14(-1.16%)
Jun 07, 2005	12.27	12.56	12.22	12.23	3,365,275	-0.04(-0.31%)
Jun 06, 2005	11.74	12.35	11.70	12.27	2,852,528	+0.56(+4.80%)
Jun 03, 2005	11.80	11.93	11.65	11.71	1,391,110	-0.18(-1.51%)
Jun 02, 2005	11.91	11.93	11.81	11.89	1,175,616	-0.02(-0.13%)
Jun 01, 2005	11.77	12.00	11.65	11.90	3,270,250	+0.05(+0.44%)
May 31, 2005	11.59	11.89	11.51	11.85	2,039,851	+0.31(+2.73%)
May 27, 2005	11.43	11.62	11.38	11.54	979,128	+0.11(+0.92%)
May 26, 2005	11.45	11.55	11.36	11.43	1,278,964	+0.01(+0.07%)
May 25, 2005	11.58	11.58	11.32	11.42	3,283,598	-0.17(-1.42%)
May 24, 2005	11.66	11.69	11.47	11.59	1,812,500	-0.08(-0.71%)
May 23, 2005	11.78	11.78	11.56	11.67	1,505,353	-0.07(-0.58%)
May 20, 2005	11.69	11.89	11.47	11.74	2,591,071	+0.08(+0.71%)
May 19, 2005	11.92	11.93	11.51	11.65	3,986,312	-0.20(-1.71%)
May 18, 2005	11.89	12.04	11.47	11.86	3,854,200	+0.02(+0.19%)
May 17, 2005	11.68	11.98	11.64	11.84	3,511,888	+0.32(+2.73%)
May 16, 2005	11.34	11.53	11.27	11.52	2,644,432	+0.20(+1.72%)
May 13, 2005	11.53	11.63	11.20	11.32	3,915,006	+0.03(+0.27%)
May 12, 2005	11.33	11.49	11.24	11.29	1,420,864	-0.10(-0.86%)
May 11, 2005	11.65	11.65	11.27	11.39	2,283,333	-0.20(-1.68%)
May 10, 2005	11.59	11.62	11.46	11.59	2,122,093	-0.02(-0.19%)
May 09, 2005	11.99	11.99	11.52	11.61	2,145,254	-0.32(-2.70%)
May 06, 2005	11.12	12.11	11.10	11.93	5,009,960	+0.66(+5.85%)
May 05, 2005	11.13	11.45	10.97	11.27	2,790,931	+0.11(+1.01%)
May 04, 2005	11.05	11.29	11.01	11.16	3,495,211	-0.24(-2.11%)
May 03, 2005	11.09	11.40	11.05	11.40	2,185,820	+0.36(+3.26%)

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.