Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.22	12.58	12.22	12.45	2,393,818	+0.25(+2.09%)
Jul 28, 2005	12.14	12.43	12.05	12.19	1,652,925	+0.12(+1.02%)
Jul 27, 2005	11.88	12.22	11.81	12.07	1,357,793	+0.25(+2.12%)
Jul 26, 2005	11.69	11.98	11.69	11.82	1,428,040	-0.28(-2.35%)
Jul 25, 2005	11.87	12.12	11.86	12.10	909,438	+0.29(+2.44%)
Jul 22, 2005	11.71	11.84	11.70	11.81	522,137	+0.08(+0.72%)
Jul 21, 2005	11.88	11.88	11.56	11.73	1,035,317	-0.15(-1.25%)
Jul 20, 2005	12.01	12.07	11.84	11.88	915,096	-0.12(-1.02%)
Jul 19, 2005	12.05	12.07	11.90	12.00	823,869	+0.01(+0.07%)
Jul 18, 2005	11.93	12.03	11.89	11.99	1,036,732	+0.05(+0.39%)
Jul 15, 2005	11.90	12.11	11.87	11.95	879,737	+0.05(+0.43%)
Jul 14, 2005	11.88	12.11	11.82	11.90	1,111,929	-0.20(-1.65%)
Jul 13, 2005	12.24	12.24	12.09	12.09	1,440,062	-0.08(-0.70%)
Jul 12, 2005	12.30	12.39	12.17	12.18	1,511,252	+0.18(+1.52%)
Jul 11, 2005	11.92	12.20	11.92	12.00	1,399,281	-0.20(-1.63%)
Jul 08, 2005	12.10	12.22	12.01	12.20	996,658	+0.10(+0.81%)
Jul 07, 2005	11.83	12.13	11.58	12.10	1,401,403	+0.23(+1.93%)
Jul 06, 2005	12.07	12.09	11.84	11.87	1,128,194	-0.28(-2.30%)
Jul 05, 2005	11.96	12.20	11.95	12.15	1,333,985	+0.23(+1.92%)
Jul 01, 2005	12.05	12.13	11.84	11.92	1,066,433	+0.08(+0.72%)
Jun 30, 2005	11.62	11.86	11.59	11.84	2,202,407	+0.25(+2.16%)
Jun 29, 2005	11.52	11.65	11.45	11.59	1,360,858	+0.12(+1.04%)
Jun 28, 2005	11.43	11.62	11.38	11.47	1,787,997	+0.14(+1.24%)
Jun 27, 2005	11.14	11.35	11.11	11.33	1,435,819	+0.24(+2.14%)
Jun 24, 2005	11.16	11.18	10.99	11.09	2,293,870	-0.07(-0.65%)
Jun 23, 2005	11.09	11.26	11.09	11.16	805,482	-0.01(-0.08%)
Jun 22, 2005	11.05	11.18	11.02	11.17	919,810	+0.16(+1.47%)
Jun 21, 2005	11.09	11.11	10.97	11.01	1,922,126	-0.08(-0.69%)
Jun 20, 2005	11.07	11.13	10.90	11.08	1,197,498	+0.03(+0.31%)
Jun 17, 2005	11.09	11.17	10.99	11.05	2,528,183	+0.06(+0.54%)
Jun 16, 2005	10.92	11.07	10.90	10.99	1,318,191	+0.05(+0.43%)
Jun 15, 2005	10.99	11.09	10.89	10.94	1,834,907	-0.00(-0.04%)
Jun 14, 2005	10.86	10.98	10.78	10.95	1,396,688	+0.03(+0.23%)
Jun 13, 2005	10.69	10.95	10.63	10.92	2,765,326	+0.25(+2.35%)
Jun 10, 2005	10.94	10.98	10.40	10.67	2,712,051	-0.33(-2.97%)
Jun 09, 2005	10.94	11.06	10.92	11.00	1,465,992	+0.11(+0.97%)
Jun 08, 2005	11.11	11.18	10.82	10.89	1,465,050	-0.25(-2.25%)
Jun 07, 2005	11.25	11.37	11.10	11.14	1,271,988	-0.14(-1.24%)
Jun 06, 2005	11.38	11.53	11.14	11.28	2,103,873	-0.08(-0.67%)
Jun 03, 2005	11.40	11.60	11.28	11.36	855,928	-0.04(-0.34%)
Jun 02, 2005	11.43	11.49	11.31	11.40	1,837,971	-0.00(-0.04%)
Jun 01, 2005	11.26	11.43	11.25	11.40	1,593,757	+0.16(+1.40%)
May 31, 2005	11.41	11.57	11.18	11.25	2,550,106	-0.10(-0.86%)
May 27, 2005	11.38	11.42	11.21	11.34	1,078,927	-0.02(-0.15%)
May 26, 2005	11.30	11.42	11.28	11.36	1,187,362	+0.11(+0.94%)
May 25, 2005	11.23	11.31	11.03	11.25	1,042,153	+0.00(+0.04%)
May 24, 2005	11.25	11.28	11.14	11.25	3,485,003	+0.00(+0.04%)
May 23, 2005	11.28	11.30	11.21	11.25	1,537,890	-0.01(-0.13%)
May 20, 2005	11.35	11.35	11.21	11.26	835,891	-0.06(-0.56%)
May 19, 2005	11.34	11.43	11.30	11.32	1,011,273	+0.00(+0.04%)
May 18, 2005	11.34	11.36	11.24	11.32	2,625,067	+0.00(+0.00%)
May 17, 2005	11.26	11.36	11.25	11.32	1,378,066	+0.08(+0.68%)
May 16, 2005	11.10	11.32	11.10	11.24	1,201,741	+0.15(+1.40%)
May 13, 2005	11.29	11.29	11.00	11.09	1,339,406	-0.19(-1.66%)
May 12, 2005	11.34	11.41	11.21	11.28	1,381,366	-0.05(-0.41%)
May 11, 2005	11.31	11.37	11.28	11.32	1,330,449	+0.07(+0.62%)
May 10, 2005	11.37	11.41	11.22	11.25	1,905,625	-0.04(-0.34%)
May 09, 2005	11.35	11.36	11.20	11.29	1,925,898	+0.25(+2.25%)
May 06, 2005	11.11	11.15	11.00	11.04	1,103,678	-0.03(-0.25%)
May 05, 2005	11.15	11.21	11.07	11.07	1,535,532	-0.04(-0.32%)
May 04, 2005	10.99	11.21	10.91	11.11	2,560,949	+0.16(+1.49%)
May 03, 2005	10.92	11.01	10.86	10.94	1,937,213	+0.05(+0.49%)

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.