Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.40	10.48	10.33	10.35	3,473,424	-0.15(-1.42%)
Jul 28, 2005	10.45	10.54	10.44	10.50	3,411,762	+0.05(+0.45%)
Jul 27, 2005	10.36	10.46	10.32	10.45	3,925,084	+0.09(+0.91%)
Jul 26, 2005	10.25	10.41	10.25	10.36	3,937,480	+0.11(+1.04%)
Jul 25, 2005	10.32	10.38	10.25	10.25	2,049,790	-0.07(-0.67%)
Jul 22, 2005	10.30	10.34	10.26	10.32	2,175,658	+0.03(+0.29%)
Jul 21, 2005	10.32	10.41	10.28	10.29	3,580,221	-0.05(-0.47%)
Jul 20, 2005	10.17	10.36	10.11	10.34	3,558,607	+0.14(+1.34%)
Jul 19, 2005	10.12	10.27	10.12	10.20	3,608,827	+0.12(+1.22%)
Jul 18, 2005	10.08	10.17	10.07	10.08	3,476,603	-0.03(-0.28%)
Jul 15, 2005	10.09	10.14	10.02	10.11	2,734,749	+0.03(+0.25%)
Jul 14, 2005	10.08	10.15	10.05	10.08	2,304,385	+0.07(+0.72%)
Jul 13, 2005	9.989	10.04	9.981	10.01	3,678,753	+0.04(+0.39%)
Jul 12, 2005	10.06	10.08	9.910	9.972	2,837,096	-0.09(-0.86%)
Jul 11, 2005	10.06	10.13	10.01	10.06	3,146,996	+0.02(+0.16%)
Jul 08, 2005	9.942	10.06	9.912	10.04	3,510,930	+0.17(+1.69%)
Jul 07, 2005	9.706	9.893	9.670	9.876	3,332,618	+0.07(+0.72%)
Jul 06, 2005	9.961	9.962	9.805	9.805	2,821,521	-0.16(-1.56%)
Jul 05, 2005	9.874	10.02	9.838	9.961	4,377,061	+0.09(+0.94%)
Jul 01, 2005	9.848	9.934	9.832	9.868	3,506,162	+0.02(+0.16%)
Jun 30, 2005	9.950	9.975	9.835	9.852	6,279,054	-0.17(-1.65%)
Jun 29, 2005	10.14	10.15	10.00	10.02	4,542,341	-0.10(-0.96%)
Jun 28, 2005	9.945	10.15	9.918	10.12	3,485,820	+0.18(+1.77%)
Jun 27, 2005	9.961	9.994	9.896	9.939	3,451,493	-0.02(-0.22%)
Jun 24, 2005	10.09	10.09	9.950	9.961	6,944,942	-0.12(-1.23%)
Jun 23, 2005	10.26	10.30	10.07	10.09	4,624,028	-0.18(-1.78%)
Jun 22, 2005	10.24	10.30	10.23	10.27	3,715,941	+0.03(+0.25%)
Jun 21, 2005	10.23	10.28	10.21	10.24	5,032,143	+0.01(+0.09%)
Jun 20, 2005	10.31	10.35	10.23	10.23	4,243,884	-0.15(-1.44%)
Jun 17, 2005	10.45	10.46	10.24	10.38	5,760,329	+0.08(+0.81%)
Jun 16, 2005	10.25	10.38	10.23	10.30	2,811,668	+0.04(+0.41%)
Jun 15, 2005	10.27	10.28	10.17	10.26	3,284,623	+0.02(+0.15%)
Jun 14, 2005	10.21	10.32	10.20	10.24	2,912,743	+0.01(+0.09%)
Jun 13, 2005	10.23	10.35	10.21	10.23	2,583,772	+0.01(+0.09%)
Jun 10, 2005	10.30	10.37	10.15	10.22	3,307,508	-0.08(-0.73%)
Jun 09, 2005	10.24	10.35	10.22	10.30	3,245,528	+0.01(+0.12%)
Jun 08, 2005	10.34	10.45	10.28	10.28	4,780,091	-0.03(-0.34%)
Jun 07, 2005	10.52	10.59	10.31	10.32	6,440,202	-0.15(-1.41%)
Jun 06, 2005	10.38	10.49	10.37	10.47	2,967,413	+0.05(+0.47%)
Jun 03, 2005	10.48	10.57	10.41	10.42	4,613,857	-0.11(-1.03%)
Jun 02, 2005	10.54	10.57	10.48	10.53	2,933,085	-0.02(-0.18%)
Jun 01, 2005	10.44	10.57	10.44	10.55	3,709,902	+0.09(+0.86%)
May 31, 2005	10.49	10.52	10.43	10.46	4,441,902	-0.10(-0.98%)
May 27, 2005	10.54	10.58	10.53	10.56	1,729,401	+0.02(+0.19%)
May 26, 2005	10.50	10.57	10.48	10.54	3,803,031	+0.07(+0.65%)
May 25, 2005	10.60	10.67	10.45	10.47	5,063,927	-0.19(-1.81%)
May 24, 2005	10.69	10.72	10.64	10.67	2,955,653	-0.03(-0.29%)
May 23, 2005	10.63	10.79	10.60	10.70	3,160,663	+0.09(+0.88%)
May 20, 2005	10.67	10.68	10.55	10.60	4,013,445	-0.06(-0.57%)
May 19, 2005	10.73	10.74	10.57	10.67	3,375,528	-0.01(-0.06%)
May 18, 2005	10.54	10.71	10.51	10.67	4,126,916	+0.19(+1.79%)
May 17, 2005	10.36	10.49	10.33	10.48	3,601,834	+0.05(+0.47%)
May 16, 2005	10.35	10.46	10.33	10.44	3,042,107	+0.15(+1.44%)
May 13, 2005	10.39	10.44	10.23	10.29	3,361,224	-0.10(-0.97%)
May 12, 2005	10.46	10.52	10.34	10.39	4,628,160	-0.08(-0.81%)
May 11, 2005	10.40	10.49	10.36	10.47	3,290,980	+0.01(+0.08%)
May 10, 2005	10.54	10.55	10.43	10.47	3,342,472	-0.13(-1.26%)
May 09, 2005	10.48	10.60	10.47	10.60	2,825,653	+0.08(+0.78%)
May 06, 2005	10.52	10.58	10.45	10.52	3,174,649	+0.04(+0.36%)
May 05, 2005	10.54	10.65	10.41	10.48	5,725,048	-0.06(-0.57%)
May 04, 2005	10.41	10.54	10.39	10.54	8,003,052	+0.17(+1.67%)
May 03, 2005	10.13	10.38	10.07	10.37	10,135,166	+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.