Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.45	11.59	10.73	10.95	36,746	-0.59(-5.08%)
Jul 28, 2005	12.03	12.03	11.23	11.54	28,067	-0.64(-5.29%)
Jul 27, 2005	12.27	12.27	12.01	12.18	74,818	-0.07(-0.56%)
Jul 26, 2005	12.34	12.34	12.09	12.25	15,279	-0.08(-0.62%)
Jul 25, 2005	12.77	12.80	12.18	12.33	43,941	-0.41(-3.19%)
Jul 22, 2005	12.96	12.96	12.56	12.73	33,237	+0.01(+0.06%)
Jul 21, 2005	12.26	12.87	12.15	12.73	47,976	+0.63(+5.20%)
Jul 20, 2005	11.43	12.19	11.38	12.10	54,098	+0.63(+5.48%)
Jul 19, 2005	11.02	11.52	10.93	11.47	62,080	+0.48(+4.40%)
Jul 18, 2005	11.06	11.12	10.89	10.99	16,644	-0.08(-0.69%)
Jul 15, 2005	10.95	11.14	10.95	11.06	6,406	+0.00(+0.00%)
Jul 14, 2005	11.27	11.35	11.04	11.06	31,866	-0.02(-0.14%)
Jul 13, 2005	11.04	11.16	11.00	11.08	6,811	-0.03(-0.28%)
Jul 12, 2005	11.09	11.48	11.09	11.11	19,421	-0.09(-0.82%)
Jul 11, 2005	11.39	11.51	11.06	11.20	69,395	-0.25(-2.21%)
Jul 08, 2005	11.00	11.58	10.77	11.45	34,433	+0.45(+4.11%)
Jul 07, 2005	10.88	11.18	10.88	11.00	9,419	+0.01(+0.07%)
Jul 06, 2005	11.05	11.29	10.96	10.99	13,117	+0.03(+0.28%)
Jul 05, 2005	10.97	10.99	10.83	10.96	36,911	-0.06(-0.56%)
Jul 01, 2005	11.10	11.30	10.94	11.03	19,303	-0.08(-0.76%)
Jun 30, 2005	11.19	11.40	11.00	11.11	41,748	+0.00(+0.00%)
Jun 29, 2005	11.12	11.26	11.02	11.11	35,744	-0.07(-0.62%)
Jun 28, 2005	11.29	11.44	11.10	11.18	65,363	-0.02(-0.14%)
Jun 27, 2005	11.51	11.51	11.13	11.19	44,884	-0.26(-2.28%)
Jun 24, 2005	10.88	11.45	10.82	11.45	366,440	+0.57(+5.29%)
Jun 23, 2005	11.03	11.09	10.81	10.88	41,024	-0.24(-2.14%)
Jun 22, 2005	11.15	11.23	10.99	11.12	26,035	+0.09(+0.83%)
Jun 21, 2005	10.95	11.12	10.95	11.03	16,202	+0.07(+0.63%)
Jun 20, 2005	11.02	11.22	10.96	10.96	37,796	-0.21(-1.85%)
Jun 17, 2005	11.69	11.76	11.03	11.16	46,854	-0.44(-3.83%)
Jun 16, 2005	12.03	12.04	11.52	11.61	19,788	-0.41(-3.44%)
Jun 15, 2005	12.21	12.21	11.88	12.02	16,948	-0.05(-0.38%)
Jun 14, 2005	12.04	12.08	11.95	12.07	28,506	+0.18(+1.55%)
Jun 13, 2005	11.52	11.88	11.52	11.88	30,255	+0.25(+2.18%)
Jun 10, 2005	11.64	11.72	11.60	11.63	8,223	-0.04(-0.33%)
Jun 09, 2005	11.64	11.81	11.59	11.67	16,910	-0.10(-0.85%)
Jun 08, 2005	11.70	11.93	11.70	11.77	9,531	-0.02(-0.16%)
Jun 07, 2005	12.12	12.20	11.78	11.79	22,066	-0.17(-1.44%)
Jun 06, 2005	12.00	12.08	11.75	11.96	6,139	+0.04(+0.32%)
Jun 03, 2005	12.26	12.27	11.84	11.92	13,189	-0.38(-3.06%)
Jun 02, 2005	12.08	12.37	12.08	12.30	9,945	+0.20(+1.65%)
Jun 01, 2005	12.34	12.40	11.64	12.10	36,401	-0.23(-1.87%)
May 31, 2005	12.57	12.57	12.27	12.33	20,604	-0.21(-1.71%)
May 27, 2005	12.46	12.67	12.43	12.54	6,097	-0.02(-0.12%)
May 26, 2005	12.50	12.62	12.44	12.56	11,138	+0.03(+0.24%)
May 25, 2005	12.93	12.93	12.45	12.53	16,202	-0.41(-3.14%)
May 24, 2005	13.03	13.03	12.74	12.93	40,563	-0.08(-0.65%)
May 23, 2005	13.02	13.17	12.67	13.02	21,157	-0.13(-0.99%)
May 20, 2005	13.23	13.23	13.08	13.15	4,434	-0.04(-0.29%)
May 19, 2005	13.62	13.71	13.18	13.19	91,453	-0.47(-3.43%)
May 18, 2005	13.71	13.72	13.61	13.65	14,216	-0.01(-0.06%)
May 17, 2005	13.46	13.69	13.46	13.66	13,969	+0.00(+0.00%)
May 16, 2005	13.16	13.66	13.16	13.66	7,444	+0.25(+1.89%)
May 13, 2005	13.38	13.50	13.18	13.41	20,881	-0.07(-0.51%)
May 12, 2005	13.48	13.65	13.42	13.48	16,318	-0.08(-0.57%)
May 11, 2005	13.58	13.62	13.36	13.56	6,014	+0.12(+0.91%)
May 10, 2005	13.41	13.62	13.32	13.43	12,713	+0.05(+0.40%)
May 09, 2005	13.10	13.38	13.10	13.38	6,732	+0.20(+1.51%)
May 06, 2005	13.35	13.42	13.16	13.18	11,284	+0.14(+1.06%)
May 05, 2005	13.00	13.23	12.88	13.04	10,054	+0.05(+0.35%)
May 04, 2005	13.00	13.10	12.96	13.00	13,246	+0.12(+0.95%)
May 03, 2005	12.39	12.99	12.39	12.87	9,143	-0.23(-1.76%)

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.