Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.00	13.06	12.80	12.91	535,846	-0.09(-0.73%)
Jul 28, 2005	12.80	13.07	12.73	13.01	381,828	+0.23(+1.77%)
Jul 27, 2005	12.89	12.95	12.61	12.78	719,709	-0.08(-0.62%)
Jul 26, 2005	12.81	13.00	12.63	12.86	1,027,061	+0.15(+1.21%)
Jul 25, 2005	13.02	13.07	12.56	12.71	881,257	-0.29(-2.25%)
Jul 22, 2005	12.75	13.10	12.72	13.00	836,626	+0.28(+2.24%)
Jul 21, 2005	12.60	12.82	12.45	12.72	1,187,514	+0.23(+1.87%)
Jul 20, 2005	12.09	12.57	12.06	12.48	1,025,692	+0.34(+2.77%)
Jul 19, 2005	11.92	12.23	11.83	12.15	989,549	+0.31(+2.59%)
Jul 18, 2005	11.75	11.94	11.73	11.84	757,632	+0.05(+0.43%)
Jul 15, 2005	11.73	11.85	11.71	11.79	477,935	+0.04(+0.31%)
Jul 14, 2005	11.94	11.96	11.71	11.75	902,477	-0.15(-1.29%)
Jul 13, 2005	12.01	12.07	11.77	11.91	495,322	-0.09(-0.79%)
Jul 12, 2005	12.03	12.13	11.85	12.00	525,852	-0.04(-0.36%)
Jul 11, 2005	11.94	12.12	11.94	12.04	661,798	+0.15(+1.23%)
Jul 08, 2005	11.73	11.94	11.69	11.90	1,113,448	+0.17(+1.43%)
Jul 07, 2005	11.50	11.75	11.49	11.73	1,136,585	+0.06(+0.50%)
Jul 06, 2005	11.53	11.80	11.48	11.67	856,751	+0.12(+1.07%)
Jul 05, 2005	11.50	11.57	11.34	11.55	890,293	+0.04(+0.38%)
Jul 01, 2005	11.66	11.75	11.37	11.50	1,039,519	-0.04(-0.32%)
Jun 30, 2005	11.59	11.67	11.50	11.54	1,497,603	+0.10(+0.89%)
Jun 29, 2005	11.61	11.61	11.35	11.44	1,495,550	-0.10(-0.89%)
Jun 28, 2005	11.48	11.65	11.45	11.54	1,362,615	+0.18(+1.54%)
Jun 27, 2005	11.40	11.67	11.33	11.37	1,666,681	-0.09(-0.77%)
Jun 24, 2005	11.86	11.86	11.27	11.45	3,800,209	-0.42(-3.57%)
Jun 23, 2005	12.26	12.26	11.86	11.88	1,940,080	-0.44(-3.56%)
Jun 22, 2005	12.34	12.49	12.18	12.32	1,455,573	+0.15(+1.26%)
Jun 21, 2005	12.55	12.55	12.02	12.16	1,593,026	-0.56(-4.42%)
Jun 20, 2005	12.74	12.78	12.57	12.72	971,477	-0.07(-0.51%)
Jun 17, 2005	12.97	12.98	12.75	12.79	977,775	-0.04(-0.34%)
Jun 16, 2005	12.56	12.91	12.56	12.83	814,858	+0.24(+1.91%)
Jun 15, 2005	12.48	12.61	12.32	12.59	1,155,341	+0.27(+2.19%)
Jun 14, 2005	12.26	12.34	12.17	12.32	607,721	+0.09(+0.72%)
Jun 13, 2005	12.08	12.28	11.87	12.23	1,014,602	+0.23(+1.95%)
Jun 10, 2005	11.98	12.11	11.90	12.00	643,864	+0.09(+0.74%)
Jun 09, 2005	12.15	12.18	11.77	11.91	1,054,305	-0.23(-1.86%)
Jun 08, 2005	12.19	12.36	12.11	12.14	632,090	-0.01(-0.12%)
Jun 07, 2005	12.12	12.38	11.98	12.15	937,525	+0.00(+0.00%)
Jun 06, 2005	12.22	12.31	12.06	12.15	784,465	-0.01(-0.12%)
Jun 03, 2005	12.40	12.56	12.17	12.17	963,948	-0.21(-1.71%)
Jun 02, 2005	12.44	12.55	12.27	12.38	968,739	-0.04(-0.35%)
Jun 01, 2005	12.27	12.56	12.24	12.42	895,769	+0.18(+1.49%)
May 31, 2005	12.18	12.32	12.05	12.24	1,054,579	+0.03(+0.24%)
May 27, 2005	12.10	12.27	12.02	12.21	713,275	+0.20(+1.70%)
May 26, 2005	11.84	12.02	11.77	12.01	483,274	+0.23(+1.92%)
May 25, 2005	11.98	11.99	11.69	11.78	915,757	-0.24(-2.00%)
May 24, 2005	12.06	12.06	11.91	12.02	694,108	-0.04(-0.36%)
May 23, 2005	11.91	12.15	11.87	12.07	854,150	+0.07(+0.55%)
May 20, 2005	12.01	12.03	11.85	12.00	1,033,769	-0.01(-0.06%)
May 19, 2005	12.07	12.13	11.90	12.01	775,429	-0.07(-0.61%)
May 18, 2005	11.39	12.29	11.36	12.08	1,928,717	+0.75(+6.64%)
May 17, 2005	11.23	11.44	11.16	11.33	1,046,091	+0.06(+0.52%)
May 16, 2005	11.15	11.38	11.08	11.27	1,406,972	+0.05(+0.46%)
May 13, 2005	11.47	11.57	11.04	11.22	946,150	-0.25(-2.17%)
May 12, 2005	11.88	11.94	11.41	11.47	865,239	-0.44(-3.68%)
May 11, 2005	11.80	12.02	11.75	11.91	852,233	+0.05(+0.43%)
May 10, 2005	12.09	12.09	11.83	11.85	435,084	-0.34(-2.76%)
May 09, 2005	12.28	12.36	12.13	12.19	533,381	-0.09(-0.71%)
May 06, 2005	12.16	12.34	12.11	12.28	616,072	+0.28(+2.31%)
May 05, 2005	12.20	12.26	11.94	12.00	940,811	-0.12(-1.02%)
May 04, 2005	12.13	12.20	11.91	12.13	822,799	+0.12(+1.03%)
May 03, 2005	12.05	12.18	11.91	12.00	1,154,246	+0.10(+0.86%)

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.