Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.940	9.940	9.758	9.810	95,434	+0.03(+0.33%)
Jul 28, 2005	9.758	9.777	9.719	9.777	105,285	+0.03(+0.33%)
Jul 27, 2005	9.738	9.758	9.706	9.745	261,674	+0.01(+0.13%)
Jul 26, 2005	9.738	9.738	9.706	9.732	132,684	+0.00(+0.00%)
Jul 25, 2005	9.732	9.738	9.706	9.732	73,730	+0.00(+0.00%)
Jul 22, 2005	9.699	9.738	9.699	9.732	105,439	+0.03(+0.27%)
Jul 21, 2005	9.738	9.738	9.706	9.706	95,280	-0.01(-0.07%)
Jul 20, 2005	9.784	9.810	9.693	9.712	119,138	-0.06(-0.60%)
Jul 19, 2005	9.764	9.777	9.719	9.771	99,897	+0.06(+0.60%)
Jul 18, 2005	9.836	9.862	9.712	9.712	110,672	-0.15(-1.52%)
Jul 15, 2005	9.940	9.940	9.862	9.862	137,763	-0.04(-0.39%)
Jul 14, 2005	9.901	9.927	9.894	9.901	105,593	-0.01(-0.07%)
Jul 13, 2005	9.888	9.907	9.862	9.907	142,997	-0.04(-0.39%)
Jul 12, 2005	9.946	9.953	9.908	9.946	103,130	+0.03(+0.33%)
Jul 11, 2005	9.875	9.953	9.854	9.914	81,426	+0.05(+0.46%)
Jul 08, 2005	9.829	9.888	9.829	9.868	71,883	+0.03(+0.26%)
Jul 07, 2005	9.829	9.875	9.777	9.842	100,513	+0.01(+0.13%)
Jul 06, 2005	9.797	9.849	9.784	9.829	120,831	+0.05(+0.53%)
Jul 05, 2005	9.732	9.777	9.712	9.777	73,268	+0.03(+0.33%)
Jul 01, 2005	9.745	9.777	9.712	9.745	131,914	+0.01(+0.07%)
Jun 30, 2005	9.712	9.745	9.680	9.738	111,134	+0.06(+0.60%)
Jun 29, 2005	9.648	9.719	9.615	9.680	117,445	+0.05(+0.54%)
Jun 28, 2005	9.680	9.719	9.628	9.628	92,971	-0.03(-0.27%)
Jun 27, 2005	9.680	9.706	9.654	9.654	93,740	-0.04(-0.40%)
Jun 24, 2005	9.673	9.699	9.654	9.693	56,644	+0.04(+0.40%)
Jun 23, 2005	9.628	9.673	9.615	9.654	93,740	+0.03(+0.27%)
Jun 22, 2005	9.602	9.648	9.589	9.628	79,887	+0.05(+0.47%)
Jun 21, 2005	9.615	9.615	9.563	9.583	55,567	+0.02(+0.20%)
Jun 20, 2005	9.550	9.596	9.544	9.563	61,570	+0.03(+0.27%)
Jun 17, 2005	9.583	9.596	9.531	9.537	134,069	-0.05(-0.47%)
Jun 16, 2005	9.550	9.596	9.550	9.583	101,745	+0.03(+0.27%)
Jun 15, 2005	9.563	9.660	9.557	9.557	82,350	-0.03(-0.34%)
Jun 14, 2005	9.596	9.641	9.576	9.589	101,437	-0.01(-0.07%)
Jun 13, 2005	9.680	9.680	9.576	9.596	113,597	-0.09(-0.94%)
Jun 10, 2005	9.648	9.706	9.648	9.686	127,296	+0.01(+0.07%)
Jun 09, 2005	9.648	9.706	9.635	9.680	101,591	+0.03(+0.34%)
Jun 08, 2005	9.628	9.699	9.628	9.648	62,647	+0.00(+0.00%)
Jun 07, 2005	9.641	9.712	9.641	9.648	97,589	+0.05(+0.47%)
Jun 06, 2005	9.596	9.641	9.563	9.602	82,812	+0.01(+0.07%)
Jun 03, 2005	9.648	9.660	9.589	9.596	152,848	-0.01(-0.07%)
Jun 02, 2005	9.550	9.602	9.550	9.602	100,513	+0.06(+0.61%)
Jun 01, 2005	9.544	9.583	9.505	9.544	114,520	+0.01(+0.14%)
May 31, 2005	9.498	9.531	9.498	9.531	84,505	+0.04(+0.41%)
May 27, 2005	9.485	9.498	9.459	9.492	29,091	+0.03(+0.34%)
May 26, 2005	9.459	9.492	9.453	9.459	66,342	+0.00(+0.00%)
May 25, 2005	9.459	9.472	9.433	9.459	88,199	+0.03(+0.28%)
May 24, 2005	9.420	9.453	9.414	9.433	90,816	+0.02(+0.21%)
May 23, 2005	9.407	9.446	9.381	9.414	97,127	+0.01(+0.14%)
May 20, 2005	9.407	9.414	9.368	9.401	95,741	-0.01(-0.07%)
May 19, 2005	9.349	9.427	9.342	9.407	124,526	+0.00(+0.00%)
May 18, 2005	9.407	9.433	9.381	9.407	66,188	+0.02(+0.21%)
May 17, 2005	9.375	9.414	9.368	9.388	98,358	-0.02(-0.21%)
May 16, 2005	9.355	9.414	9.355	9.407	62,032	+0.05(+0.49%)
May 13, 2005	9.329	9.401	9.323	9.362	72,653	+0.00(+0.00%)
May 12, 2005	9.329	9.362	9.306	9.362	42,483	+0.04(+0.42%)
May 11, 2005	9.375	9.388	9.310	9.323	82,350	-0.08(-0.83%)
May 10, 2005	9.349	9.414	9.349	9.401	84,967	+0.05(+0.56%)
May 09, 2005	9.290	9.362	9.264	9.349	51,565	+0.06(+0.63%)
May 06, 2005	9.336	9.342	9.258	9.290	136,378	-0.07(-0.76%)
May 05, 2005	9.381	9.388	9.355	9.362	73,422	-0.02(-0.21%)
May 04, 2005	9.329	9.381	9.329	9.381	95,587	+0.00(+0.00%)
May 03, 2005	9.342	9.381	9.310	9.381	150,539	+0.06(+0.63%)

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.