Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.92	16.94	16.56	16.77	581,380	-0.14(-0.83%)
Jul 28, 2005	16.29	16.91	15.95	16.91	458,824	+0.58(+3.55%)
Jul 27, 2005	16.40	16.40	16.10	16.33	511,303	-0.05(-0.31%)
Jul 26, 2005	16.00	16.46	15.85	16.38	445,469	+0.34(+2.12%)
Jul 25, 2005	15.90	16.26	15.89	16.04	348,555	+0.05(+0.31%)
Jul 22, 2005	16.53	16.54	15.76	15.99	955,543	-0.56(-3.38%)
Jul 21, 2005	16.75	16.99	16.10	16.55	621,351	-0.23(-1.37%)
Jul 20, 2005	16.51	17.22	16.39	16.78	889,088	+0.20(+1.21%)
Jul 19, 2005	16.11	16.65	16.05	16.58	794,338	+0.31(+1.91%)
Jul 18, 2005	15.94	16.31	15.40	16.27	1,337,255	+0.46(+2.91%)
Jul 15, 2005	14.43	15.85	14.43	15.81	5,333,647	+1.76(+12.53%)
Jul 14, 2005	14.00	14.25	13.84	14.05	1,298,766	+0.21(+1.52%)
Jul 13, 2005	13.62	13.86	13.50	13.84	210,073	+0.22(+1.62%)
Jul 12, 2005	13.63	13.91	13.50	13.62	182,635	-0.14(-1.02%)
Jul 11, 2005	13.27	14.10	13.11	13.76	665,675	-0.30(-2.13%)
Jul 08, 2005	13.56	14.07	13.40	14.06	869,233	+0.56(+4.15%)
Jul 07, 2005	13.10	13.67	13.04	13.50	267,755	+0.24(+1.81%)
Jul 06, 2005	13.21	13.64	13.08	13.26	374,801	+0.03(+0.23%)
Jul 05, 2005	13.24	13.34	13.13	13.23	695,500	-0.04(-0.30%)
Jul 01, 2005	13.24	13.30	13.04	13.27	217,700	+0.07(+0.53%)
Jun 30, 2005	13.16	13.30	13.00	13.20	116,181	+0.05(+0.38%)
Jun 29, 2005	13.11	13.24	12.93	13.15	274,865	+0.00(+0.00%)
Jun 28, 2005	12.75	13.25	12.75	13.15	553,958	+0.38(+2.98%)
Jun 27, 2005	12.57	12.87	12.50	12.77	206,284	+0.10(+0.79%)
Jun 24, 2005	12.61	12.75	12.50	12.67	180,361	+0.01(+0.08%)
Jun 23, 2005	12.72	12.81	12.49	12.66	228,209	-0.06(-0.47%)
Jun 22, 2005	12.49	12.95	12.47	12.72	359,582	+0.20(+1.60%)
Jun 21, 2005	12.80	12.87	12.47	12.52	184,014	-0.18(-1.42%)
Jun 20, 2005	12.54	12.85	12.40	12.70	287,249	+0.19(+1.52%)
Jun 17, 2005	12.46	12.65	12.32	12.51	379,543	+0.11(+0.89%)
Jun 16, 2005	11.92	12.40	11.88	12.40	223,892	+0.61(+5.17%)
Jun 15, 2005	12.01	12.06	11.70	11.79	230,840	-0.20(-1.67%)
Jun 14, 2005	12.01	12.16	11.85	11.99	161,659	+0.11(+0.93%)
Jun 13, 2005	12.10	12.29	11.88	11.88	130,317	-0.30(-2.46%)
Jun 10, 2005	12.29	12.47	12.15	12.18	95,556	-0.12(-0.98%)
Jun 09, 2005	12.03	12.35	11.70	12.30	238,375	+0.21(+1.74%)
Jun 08, 2005	11.96	12.15	11.78	12.09	250,209	+0.20(+1.68%)
Jun 07, 2005	11.78	12.07	11.66	11.89	220,676	+0.09(+0.76%)
Jun 06, 2005	11.87	11.89	11.59	11.80	270,540	-0.05(-0.42%)
Jun 03, 2005	11.93	12.10	11.80	11.85	215,523	-0.13(-1.09%)
Jun 02, 2005	11.97	12.16	11.87	11.98	266,895	-0.11(-0.91%)
Jun 01, 2005	12.26	12.45	11.99	12.09	218,804	-0.15(-1.23%)
May 31, 2005	12.31	12.54	12.23	12.24	276,373	-0.15(-1.21%)
May 27, 2005	12.62	12.62	12.39	12.39	234,794	-0.16(-1.27%)
May 26, 2005	12.75	12.77	12.52	12.55	253,295	-0.03(-0.24%)
May 25, 2005	12.95	13.00	12.51	12.58	806,891	+0.16(+1.29%)
May 24, 2005	12.27	12.62	12.22	12.42	176,800	+0.06(+0.49%)
May 23, 2005	12.45	12.45	12.16	12.36	325,739	-0.02(-0.16%)
May 20, 2005	12.10	12.49	12.05	12.38	478,373	+0.29(+2.40%)
May 19, 2005	11.95	12.10	11.84	12.09	180,704	+0.15(+1.26%)
May 18, 2005	11.76	12.13	11.76	11.94	277,100	+0.20(+1.70%)
May 17, 2005	11.75	11.98	11.50	11.74	166,790	-0.05(-0.42%)
May 16, 2005	11.86	12.00	11.50	11.79	298,418	-0.13(-1.09%)
May 13, 2005	12.05	12.19	11.61	11.92	220,288	-0.16(-1.32%)
May 12, 2005	12.27	12.30	12.07	12.08	323,801	-0.12(-0.98%)
May 11, 2005	12.55	12.61	12.10	12.20	287,602	-0.31(-2.48%)
May 10, 2005	12.46	12.55	12.27	12.51	295,654	-0.01(-0.08%)
May 09, 2005	12.42	12.60	11.92	12.52	626,111	-0.05(-0.40%)
May 06, 2005	12.98	13.00	12.05	12.57	2,279,617	-1.37(-9.83%)
May 05, 2005	14.28	14.28	13.25	13.94	953,472	-0.30(-2.11%)
May 04, 2005	14.04	14.42	14.04	14.24	533,120	+0.13(+0.92%)
May 03, 2005	14.13	14.46	13.75	14.11	857,338	-0.06(-0.42%)

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.