Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.40	10.48	10.33	10.35	3,473,075	-0.15(-1.42%)
Jul 28, 2005	10.45	10.54	10.44	10.50	3,411,419	+0.05(+0.45%)
Jul 27, 2005	10.36	10.46	10.32	10.45	3,924,689	+0.09(+0.91%)
Jul 26, 2005	10.25	10.41	10.25	10.36	3,937,084	+0.11(+1.04%)
Jul 25, 2005	10.32	10.38	10.25	10.25	2,049,584	-0.07(-0.67%)
Jul 22, 2005	10.30	10.34	10.26	10.32	2,175,439	+0.03(+0.29%)
Jul 21, 2005	10.32	10.41	10.28	10.29	3,579,860	-0.05(-0.47%)
Jul 20, 2005	10.17	10.36	10.11	10.34	3,558,249	+0.14(+1.34%)
Jul 19, 2005	10.12	10.27	10.12	10.20	3,608,464	+0.12(+1.22%)
Jul 18, 2005	10.08	10.17	10.08	10.08	3,476,253	-0.03(-0.28%)
Jul 15, 2005	10.09	10.14	10.02	10.11	2,734,474	+0.03(+0.25%)
Jul 14, 2005	10.08	10.15	10.05	10.08	2,304,154	+0.07(+0.72%)
Jul 13, 2005	9.990	10.04	9.982	10.01	3,678,383	+0.04(+0.39%)
Jul 12, 2005	10.06	10.08	9.911	9.973	2,836,810	-0.09(-0.86%)
Jul 11, 2005	10.06	10.13	10.01	10.06	3,146,679	+0.02(+0.16%)
Jul 08, 2005	9.943	10.06	9.913	10.04	3,510,577	+0.17(+1.69%)
Jul 07, 2005	9.707	9.894	9.671	9.877	3,332,283	+0.07(+0.72%)
Jul 06, 2005	9.962	9.963	9.806	9.806	2,821,238	-0.16(-1.56%)
Jul 05, 2005	9.875	10.02	9.839	9.962	4,376,621	+0.09(+0.94%)
Jul 01, 2005	9.849	9.935	9.833	9.869	3,505,810	+0.02(+0.16%)
Jun 30, 2005	9.951	9.976	9.836	9.853	6,278,422	-0.17(-1.65%)
Jun 29, 2005	10.14	10.15	10.01	10.02	4,541,885	-0.10(-0.96%)
Jun 28, 2005	9.946	10.15	9.919	10.12	3,485,470	+0.18(+1.77%)
Jun 27, 2005	9.962	9.995	9.897	9.940	3,451,146	-0.02(-0.22%)
Jun 24, 2005	10.09	10.09	9.951	9.962	6,944,243	-0.12(-1.23%)
Jun 23, 2005	10.27	10.30	10.07	10.09	4,623,563	-0.18(-1.78%)
Jun 22, 2005	10.24	10.30	10.23	10.27	3,715,567	+0.03(+0.25%)
Jun 21, 2005	10.23	10.28	10.21	10.24	5,031,636	+0.01(+0.09%)
Jun 20, 2005	10.31	10.35	10.23	10.23	4,243,457	-0.15(-1.44%)
Jun 17, 2005	10.45	10.46	10.24	10.38	5,759,749	+0.08(+0.81%)
Jun 16, 2005	10.25	10.38	10.23	10.30	2,811,385	+0.04(+0.41%)
Jun 15, 2005	10.27	10.28	10.17	10.26	3,284,293	+0.02(+0.15%)
Jun 14, 2005	10.21	10.32	10.20	10.24	2,912,450	+0.01(+0.09%)
Jun 13, 2005	10.23	10.35	10.22	10.23	2,583,512	+0.01(+0.09%)
Jun 10, 2005	10.30	10.37	10.15	10.22	3,307,176	-0.08(-0.73%)
Jun 09, 2005	10.24	10.35	10.22	10.30	3,245,202	+0.01(+0.12%)
Jun 08, 2005	10.34	10.45	10.28	10.29	4,779,610	-0.03(-0.34%)
Jun 07, 2005	10.53	10.59	10.31	10.32	6,439,554	-0.15(-1.41%)
Jun 06, 2005	10.38	10.50	10.37	10.47	2,967,114	+0.05(+0.47%)
Jun 03, 2005	10.49	10.57	10.41	10.42	4,613,393	-0.11(-1.03%)
Jun 02, 2005	10.54	10.57	10.49	10.53	2,932,790	-0.02(-0.18%)
Jun 01, 2005	10.44	10.57	10.44	10.55	3,709,529	+0.09(+0.86%)
May 31, 2005	10.49	10.52	10.43	10.46	4,441,455	-0.10(-0.98%)
May 27, 2005	10.54	10.58	10.53	10.56	1,729,227	+0.02(+0.19%)
May 26, 2005	10.50	10.57	10.48	10.54	3,802,648	+0.07(+0.65%)
May 25, 2005	10.60	10.67	10.45	10.47	5,063,418	-0.19(-1.81%)
May 24, 2005	10.69	10.72	10.64	10.67	2,955,355	-0.03(-0.29%)
May 23, 2005	10.64	10.79	10.60	10.70	3,160,345	+0.09(+0.88%)
May 20, 2005	10.67	10.68	10.55	10.61	4,013,041	-0.06(-0.58%)
May 19, 2005	10.74	10.74	10.57	10.67	3,375,188	-0.01(-0.06%)
May 18, 2005	10.54	10.72	10.51	10.67	4,126,501	+0.19(+1.79%)
May 17, 2005	10.36	10.50	10.33	10.49	3,601,472	+0.05(+0.47%)
May 16, 2005	10.35	10.46	10.33	10.44	3,041,801	+0.15(+1.44%)
May 13, 2005	10.39	10.44	10.23	10.29	3,360,886	-0.10(-0.97%)
May 12, 2005	10.46	10.52	10.35	10.39	4,627,694	-0.09(-0.81%)
May 11, 2005	10.40	10.49	10.36	10.47	3,290,649	+0.01(+0.08%)
May 10, 2005	10.54	10.55	10.43	10.47	3,342,135	-0.13(-1.26%)
May 09, 2005	10.48	10.60	10.47	10.60	2,825,369	+0.08(+0.78%)
May 06, 2005	10.52	10.58	10.45	10.52	3,174,329	+0.04(+0.36%)
May 05, 2005	10.54	10.65	10.41	10.48	5,724,472	-0.06(-0.57%)
May 04, 2005	10.41	10.54	10.39	10.54	8,002,247	+0.17(+1.67%)
May 03, 2005	10.13	10.38	10.07	10.37	10,134,146	+0.30(+2.97%)

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.