Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.48	11.51	11.45	11.45	32,221	+0.06(+0.56%)
Jul 28, 2005	11.25	11.39	11.23	11.38	27,401	+0.18(+1.62%)
Jul 27, 2005	11.12	11.23	11.12	11.20	16,491	+0.20(+1.86%)
Jul 26, 2005	10.95	11.04	10.94	11.00	22,073	-0.04(-0.36%)
Jul 25, 2005	11.08	11.10	11.02	11.04	33,490	-0.06(-0.53%)
Jul 22, 2005	11.18	11.18	11.08	11.10	25,117	-0.16(-1.40%)
Jul 21, 2005	11.24	11.30	11.13	11.25	45,161	+0.07(+0.63%)
Jul 20, 2005	11.04	11.19	10.96	11.18	67,488	+0.09(+0.85%)
Jul 19, 2005	11.10	11.17	11.04	11.09	26,640	-0.10(-0.92%)
Jul 18, 2005	11.24	11.27	11.15	11.19	30,953	-0.02(-0.18%)
Jul 15, 2005	11.19	11.24	11.11	11.21	42,116	-0.04(-0.39%)
Jul 14, 2005	11.25	11.25	11.16	11.25	252,446	-0.01(-0.07%)
Jul 13, 2005	11.16	11.28	11.15	11.26	24,610	+0.01(+0.10%)
Jul 12, 2005	11.17	11.26	11.14	11.25	32,729	+0.09(+0.78%)
Jul 11, 2005	11.10	11.20	11.10	11.16	31,206	+0.09(+0.85%)
Jul 08, 2005	11.00	11.11	11.00	11.07	42,116	-0.00(-0.04%)
Jul 07, 2005	11.04	11.09	10.97	11.07	26,386	-0.00(-0.04%)
Jul 06, 2005	11.15	11.16	11.04	11.08	33,236	-0.12(-1.09%)
Jul 05, 2005	11.10	11.27	11.04	11.20	36,027	+0.10(+0.89%)
Jul 01, 2005	11.16	11.18	11.06	11.10	22,580	-0.11(-1.02%)
Jun 30, 2005	11.19	11.29	11.19	11.21	25,625	+0.08(+0.71%)
Jun 29, 2005	11.13	11.18	11.10	11.13	20,550	-0.06(-0.53%)
Jun 28, 2005	11.11	11.19	11.11	11.19	42,116	+0.08(+0.71%)
Jun 27, 2005	11.17	11.18	11.06	11.11	23,341	-0.05(-0.42%)
Jun 24, 2005	11.08	11.17	11.08	11.16	39,833	+0.13(+1.22%)
Jun 23, 2005	11.10	11.16	11.02	11.03	33,490	-0.15(-1.34%)
Jun 22, 2005	11.10	11.23	11.10	11.18	97,172	+0.02(+0.18%)
Jun 21, 2005	11.06	11.17	11.06	11.16	76,114	+0.05(+0.43%)
Jun 20, 2005	11.07	11.12	11.04	11.11	37,296	-0.09(-0.81%)
Jun 17, 2005	11.04	11.21	11.04	11.20	69,771	+0.31(+2.82%)
Jun 16, 2005	10.87	10.90	10.84	10.89	23,595	+0.17(+1.58%)
Jun 15, 2005	10.85	10.86	10.68	10.72	74,338	-0.10(-0.95%)
Jun 14, 2005	10.77	10.84	10.77	10.83	37,296	+0.26(+2.46%)
Jun 13, 2005	10.42	10.58	10.41	10.57	51,757	+0.16(+1.55%)
Jun 10, 2005	10.48	10.48	10.39	10.41	31,714	-0.09(-0.83%)
Jun 09, 2005	10.44	10.50	10.42	10.49	44,653	+0.02(+0.15%)
Jun 08, 2005	10.57	10.61	10.45	10.48	27,654	+0.01(+0.11%)
Jun 07, 2005	10.48	10.57	10.46	10.46	24,356	-0.08(-0.75%)
Jun 06, 2005	10.55	10.61	10.48	10.54	37,803	+0.02(+0.22%)
Jun 03, 2005	10.53	10.54	10.48	10.52	48,713	-0.05(-0.48%)
Jun 02, 2005	10.52	10.63	10.47	10.57	113,664	+0.11(+1.09%)
Jun 01, 2005	10.41	10.50	10.39	10.46	67,234	+0.08(+0.80%)
May 31, 2005	10.35	10.45	10.35	10.37	55,056	-0.24(-2.26%)
May 27, 2005	10.52	10.66	10.51	10.61	76,114	-0.04(-0.41%)
May 26, 2005	10.62	10.69	10.59	10.66	29,430	+0.01(+0.07%)
May 25, 2005	10.62	10.72	10.62	10.65	47,190	+0.07(+0.63%)
May 24, 2005	10.61	10.61	10.52	10.58	31,460	+0.00(+0.00%)
May 23, 2005	10.54	10.61	10.50	10.58	287,712	+0.09(+0.90%)
May 20, 2005	10.44	10.51	10.37	10.49	67,741	-0.26(-2.42%)
May 19, 2005	10.70	10.75	10.66	10.75	37,803	-0.04(-0.37%)
May 18, 2005	10.64	10.81	10.61	10.79	350,379	+0.12(+1.11%)
May 17, 2005	10.64	10.69	10.60	10.67	213,120	-0.02(-0.18%)
May 16, 2005	10.69	10.77	10.66	10.69	55,056	-0.07(-0.66%)
May 13, 2005	10.74	10.80	10.68	10.76	54,294	-0.06(-0.55%)
May 12, 2005	10.76	10.88	10.74	10.82	70,786	-0.14(-1.26%)
May 11, 2005	10.87	10.96	10.84	10.96	84,994	+0.09(+0.87%)
May 10, 2005	10.79	10.89	10.79	10.86	44,907	+0.07(+0.66%)
May 09, 2005	10.69	10.82	10.64	10.79	127,872	+0.01(+0.07%)
May 06, 2005	10.80	10.83	10.74	10.78	145,378	+0.30(+2.86%)
May 05, 2005	10.60	10.66	10.42	10.48	351,394	+0.22(+2.11%)
May 04, 2005	10.23	10.37	10.19	10.27	442,224	-0.21(-2.03%)
May 03, 2005	10.56	10.60	10.43	10.48	63,174	-0.02(-0.19%)

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.