Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.84	12.93	12.77	12.92	264,721	+0.08(+0.60%)
Jul 28, 2005	12.77	12.93	12.75	12.84	248,640	+0.07(+0.56%)
Jul 27, 2005	12.84	12.86	12.77	12.77	247,557	-0.06(-0.50%)
Jul 26, 2005	12.82	12.86	12.71	12.84	217,714	+0.07(+0.56%)
Jul 25, 2005	12.75	12.82	12.72	12.77	308,171	-0.05(-0.40%)
Jul 22, 2005	12.58	12.82	12.55	12.82	496,662	+0.27(+2.16%)
Jul 21, 2005	12.63	12.66	12.50	12.55	325,799	-0.10(-0.77%)
Jul 20, 2005	12.68	12.73	12.60	12.64	341,261	-0.05(-0.41%)
Jul 19, 2005	12.63	12.75	12.56	12.70	243,692	+0.16(+1.29%)
Jul 18, 2005	12.73	12.79	12.51	12.53	210,756	-0.23(-1.77%)
Jul 15, 2005	12.70	12.83	12.70	12.76	449,964	+0.03(+0.20%)
Jul 14, 2005	12.84	12.93	12.69	12.73	317,913	-0.08(-0.61%)
Jul 13, 2005	12.68	12.84	12.68	12.81	420,894	+0.08(+0.66%)
Jul 12, 2005	12.71	12.80	12.67	12.73	369,713	-0.01(-0.10%)
Jul 11, 2005	12.61	12.82	12.60	12.74	211,993	+0.14(+1.13%)
Jul 08, 2005	12.45	12.61	12.35	12.60	310,645	+0.10(+0.78%)
Jul 07, 2005	12.32	12.55	12.22	12.50	207,045	+0.01(+0.10%)
Jul 06, 2005	12.66	12.66	12.38	12.49	559,440	-0.17(-1.38%)
Jul 05, 2005	12.39	12.66	12.36	12.66	315,748	+0.27(+2.19%)
Jul 01, 2005	12.27	12.42	12.24	12.39	229,930	+0.22(+1.81%)
Jun 30, 2005	12.22	12.28	12.14	12.17	255,598	-0.05(-0.42%)
Jun 29, 2005	12.00	12.29	12.00	12.22	233,022	+0.23(+1.89%)
Jun 28, 2005	11.98	12.03	11.93	12.00	285,441	+0.08(+0.71%)
Jun 27, 2005	12.15	12.15	11.84	11.91	216,168	-0.23(-1.92%)
Jun 24, 2005	11.96	12.15	11.94	12.15	318,067	+0.19(+1.57%)
Jun 23, 2005	11.94	11.98	11.76	11.96	451,510	+0.00(+0.00%)
Jun 22, 2005	12.10	12.14	11.87	11.96	173,646	-0.08(-0.64%)
Jun 21, 2005	12.03	12.14	12.00	12.04	231,940	-0.03(-0.21%)
Jun 20, 2005	11.93	12.11	11.90	12.06	198,077	+0.03(+0.27%)
Jun 17, 2005	12.16	12.19	12.03	12.03	664,587	-0.06(-0.53%)
Jun 16, 2005	11.94	12.13	11.93	12.09	463,262	+0.13(+1.08%)
Jun 15, 2005	11.95	11.99	11.81	11.96	322,397	+0.08(+0.65%)
Jun 14, 2005	11.51	11.93	11.51	11.89	178,748	+0.33(+2.85%)
Jun 13, 2005	11.61	11.73	11.45	11.56	247,557	-0.09(-0.78%)
Jun 10, 2005	11.64	11.71	11.56	11.65	399,401	-0.01(-0.05%)
Jun 09, 2005	11.65	11.70	11.51	11.65	383,629	-0.03(-0.28%)
Jun 08, 2005	11.80	11.88	11.67	11.69	174,110	-0.06(-0.55%)
Jun 07, 2005	11.80	11.93	11.74	11.75	336,004	-0.05(-0.44%)
Jun 06, 2005	11.74	11.80	11.67	11.80	168,852	+0.10(+0.83%)
Jun 03, 2005	11.76	11.82	11.70	11.71	240,290	-0.12(-0.98%)
Jun 02, 2005	11.77	11.91	11.68	11.82	229,311	+0.01(+0.06%)
Jun 01, 2005	11.71	11.98	11.63	11.82	208,437	+0.05(+0.38%)
May 31, 2005	11.86	11.93	11.72	11.77	154,008	-0.05(-0.38%)
May 27, 2005	11.84	11.89	11.69	11.82	117,671	-0.06(-0.49%)
May 26, 2005	11.69	11.89	11.69	11.87	117,516	+0.22(+1.89%)
May 25, 2005	11.67	11.76	11.63	11.65	196,376	-0.06(-0.50%)
May 24, 2005	11.69	11.78	11.68	11.71	113,186	+0.00(+0.00%)
May 23, 2005	11.53	11.87	11.53	11.71	301,058	+0.25(+2.14%)
May 20, 2005	11.48	11.57	11.45	11.47	155,245	-0.01(-0.06%)
May 19, 2005	11.41	11.54	11.41	11.47	276,627	+0.06(+0.57%)
May 18, 2005	11.12	11.48	11.12	11.41	414,864	+0.37(+3.34%)
May 17, 2005	10.92	11.05	10.81	11.04	226,992	+0.12(+1.13%)
May 16, 2005	10.69	10.92	10.69	10.92	161,276	+0.26(+2.43%)
May 13, 2005	10.77	10.85	10.53	10.66	225,910	-0.08(-0.72%)
May 12, 2005	10.87	10.92	10.64	10.74	260,391	-0.14(-1.25%)
May 11, 2005	10.80	10.92	10.61	10.87	298,739	+0.10(+0.90%)
May 10, 2005	10.64	10.94	10.64	10.77	347,292	+0.14(+1.28%)
May 09, 2005	10.86	10.90	10.64	10.64	240,135	-0.27(-2.49%)
May 06, 2005	10.98	10.98	10.86	10.91	184,470	+0.02(+0.18%)
May 05, 2005	11.06	11.06	10.81	10.89	409,761	-0.17(-1.52%)
May 04, 2005	10.96	11.14	10.96	11.06	207,354	+0.16(+1.42%)
May 03, 2005	10.86	10.96	10.85	10.90	175,656	+0.03(+0.30%)

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.