Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.06	12.16	12.03	12.04	267,200	-0.08(-0.62%)
Jul 28, 2005	11.95	12.27	11.94	12.11	879,400	+0.33(+2.76%)
Jul 27, 2005	12.01	12.04	11.72	11.79	168,000	-0.20(-1.67%)
Jul 26, 2005	12.00	12.14	11.81	11.99	164,800	+0.01(+0.10%)
Jul 25, 2005	12.16	12.26	11.93	11.97	118,000	-0.21(-1.70%)
Jul 22, 2005	12.03	12.19	11.96	12.18	104,800	+0.12(+1.04%)
Jul 21, 2005	12.06	12.15	11.93	12.06	233,800	-0.04(-0.35%)
Jul 20, 2005	11.73	12.12	11.73	12.10	271,200	+0.35(+2.98%)
Jul 19, 2005	11.82	11.88	11.66	11.75	176,400	-0.05(-0.40%)
Jul 18, 2005	11.90	11.93	11.76	11.80	261,800	-0.14(-1.17%)
Jul 15, 2005	11.64	11.96	11.62	11.94	112,800	+0.20(+1.70%)
Jul 14, 2005	11.83	11.85	11.69	11.74	118,400	-0.07(-0.57%)
Jul 13, 2005	11.77	11.85	11.71	11.80	166,800	+0.02(+0.15%)
Jul 12, 2005	11.97	11.97	11.73	11.79	150,000	-0.16(-1.32%)
Jul 11, 2005	11.97	12.06	11.81	11.95	166,600	-0.05(-0.46%)
Jul 08, 2005	11.57	12.03	11.57	12.00	239,200	+0.41(+3.54%)
Jul 07, 2005	11.62	11.63	11.43	11.59	171,400	-0.16(-1.36%)
Jul 06, 2005	11.89	11.89	11.72	11.75	313,000	-0.18(-1.47%)
Jul 05, 2005	11.49	11.96	11.43	11.93	337,200	+0.45(+3.90%)
Jul 01, 2005	11.28	11.48	11.20	11.48	150,400	+0.20(+1.80%)
Jun 30, 2005	11.30	11.34	11.17	11.28	251,400	+0.02(+0.13%)
Jun 29, 2005	11.26	11.30	11.22	11.26	149,400	-0.01(-0.04%)
Jun 28, 2005	11.06	11.29	11.05	11.27	163,600	+0.24(+2.13%)
Jun 27, 2005	11.07	11.09	10.95	11.03	219,200	-0.09(-0.79%)
Jun 24, 2005	11.18	11.18	10.96	11.12	313,400	-0.10(-0.85%)
Jun 23, 2005	11.36	11.44	11.21	11.21	260,800	-0.16(-1.45%)
Jun 22, 2005	11.25	11.40	11.24	11.38	393,800	+0.38(+3.46%)
Jun 21, 2005	11.07	11.08	10.95	11.00	299,000	-0.08(-0.70%)
Jun 20, 2005	11.09	11.12	11.00	11.07	221,600	-0.08(-0.69%)
Jun 17, 2005	11.00	11.19	10.93	11.15	440,000	+0.22(+2.04%)
Jun 16, 2005	10.90	10.94	10.85	10.93	125,400	+0.03(+0.28%)
Jun 15, 2005	10.86	10.93	10.82	10.90	248,400	+0.02(+0.14%)
Jun 14, 2005	10.71	10.89	10.69	10.88	154,800	+0.19(+1.73%)
Jun 13, 2005	10.61	10.70	10.55	10.70	143,400	+0.10(+0.94%)
Jun 10, 2005	10.66	10.69	10.55	10.60	36,200	-0.08(-0.70%)
Jun 09, 2005	10.47	10.70	10.40	10.68	97,000	+0.18(+1.67%)
Jun 08, 2005	10.77	10.81	10.48	10.50	130,000	-0.24(-2.26%)
Jun 07, 2005	10.91	10.93	10.74	10.74	117,000	-0.11(-1.01%)
Jun 06, 2005	10.68	10.85	10.65	10.85	110,800	+0.14(+1.31%)
Jun 03, 2005	10.69	10.84	10.65	10.71	145,600	-0.03(-0.23%)
Jun 02, 2005	10.75	10.80	10.68	10.74	191,600	-0.05(-0.46%)
Jun 01, 2005	10.65	10.86	10.62	10.79	319,000	+0.12(+1.15%)
May 31, 2005	10.45	10.72	10.45	10.66	364,800	+0.22(+2.11%)
May 27, 2005	10.45	10.51	10.37	10.45	113,400	-0.03(-0.26%)
May 26, 2005	10.31	10.54	10.27	10.47	180,600	+0.16(+1.53%)
May 25, 2005	10.46	10.47	10.20	10.31	191,000	-0.15(-1.39%)
May 24, 2005	10.35	10.46	10.31	10.46	170,400	+0.08(+0.79%)
May 23, 2005	10.38	10.47	10.29	10.38	136,000	+0.04(+0.39%)
May 20, 2005	10.24	10.39	10.18	10.34	270,000	+0.09(+0.85%)
May 19, 2005	10.18	10.31	10.18	10.25	437,400	+0.05(+0.54%)
May 18, 2005	10.12	10.20	10.04	10.20	369,400	+0.11(+1.07%)
May 17, 2005	9.900	10.14	9.900	10.09	294,600	+0.24(+2.41%)
May 16, 2005	9.812	10.00	9.765	9.850	175,200	+0.04(+0.38%)
May 13, 2005	9.950	10.06	9.762	9.812	306,000	-0.14(-1.43%)
May 12, 2005	10.14	10.19	9.818	9.955	282,800	-0.21(-2.04%)
May 11, 2005	10.15	10.24	9.957	10.16	123,600	+0.05(+0.47%)
May 10, 2005	10.30	10.30	10.03	10.12	218,000	-0.22(-2.15%)
May 09, 2005	10.43	10.43	10.20	10.34	161,400	-0.05(-0.51%)
May 06, 2005	10.47	10.51	10.35	10.39	149,000	-0.05(-0.46%)
May 05, 2005	10.40	10.53	10.29	10.44	296,200	+0.01(+0.05%)
May 04, 2005	10.21	10.50	10.21	10.43	214,200	+0.19(+1.88%)
May 03, 2005	10.32	10.32	10.09	10.24	206,400	-0.12(-1.11%)

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.