Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.21	12.57	12.21	12.44	2,395,226	+0.25(+2.09%)
Jul 28, 2005	12.13	12.42	12.04	12.18	1,653,897	+0.12(+1.02%)
Jul 27, 2005	11.87	12.21	11.81	12.06	1,358,592	+0.25(+2.12%)
Jul 26, 2005	11.68	11.98	11.68	11.81	1,428,880	-0.28(-2.35%)
Jul 25, 2005	11.87	12.11	11.85	12.10	909,973	+0.29(+2.44%)
Jul 22, 2005	11.70	11.84	11.70	11.81	522,444	+0.08(+0.72%)
Jul 21, 2005	11.87	11.87	11.56	11.72	1,035,926	-0.15(-1.25%)
Jul 20, 2005	12.00	12.06	11.83	11.87	915,634	-0.12(-1.03%)
Jul 19, 2005	12.04	12.06	11.90	11.99	824,354	+0.01(+0.07%)
Jul 18, 2005	11.93	12.02	11.88	11.99	1,037,341	+0.05(+0.39%)
Jul 15, 2005	11.89	12.10	11.86	11.94	880,254	+0.05(+0.43%)
Jul 14, 2005	11.87	12.10	11.81	11.89	1,112,583	-0.20(-1.65%)
Jul 13, 2005	12.23	12.23	12.08	12.09	1,440,909	-0.08(-0.70%)
Jul 12, 2005	12.30	12.38	12.16	12.17	1,512,141	+0.18(+1.52%)
Jul 11, 2005	11.91	12.19	11.91	11.99	1,400,104	-0.20(-1.64%)
Jul 08, 2005	12.10	12.21	12.01	12.19	997,244	+0.10(+0.81%)
Jul 07, 2005	11.82	12.13	11.57	12.09	1,402,227	+0.23(+1.93%)
Jul 06, 2005	12.06	12.08	11.83	11.86	1,128,858	-0.28(-2.31%)
Jul 05, 2005	11.96	12.19	11.94	12.14	1,334,769	+0.23(+1.92%)
Jul 01, 2005	12.04	12.13	11.83	11.91	1,067,060	+0.08(+0.72%)
Jun 30, 2005	11.62	11.85	11.59	11.83	2,203,702	+0.25(+2.16%)
Jun 29, 2005	11.51	11.65	11.45	11.58	1,361,658	+0.12(+1.04%)
Jun 28, 2005	11.43	11.62	11.37	11.46	1,789,048	+0.14(+1.24%)
Jun 27, 2005	11.14	11.34	11.10	11.32	1,436,664	+0.24(+2.14%)
Jun 24, 2005	11.15	11.17	10.98	11.08	2,295,218	-0.07(-0.65%)
Jun 23, 2005	11.09	11.26	11.09	11.15	805,956	-0.01(-0.08%)
Jun 22, 2005	11.04	11.18	11.01	11.16	920,351	+0.16(+1.46%)
Jun 21, 2005	11.09	11.11	10.96	11.00	1,923,256	-0.08(-0.69%)
Jun 20, 2005	11.06	11.12	10.89	11.08	1,198,202	+0.03(+0.31%)
Jun 17, 2005	11.09	11.16	10.98	11.04	2,529,670	+0.06(+0.54%)
Jun 16, 2005	10.92	11.07	10.90	10.98	1,318,966	+0.05(+0.43%)
Jun 15, 2005	10.98	11.09	10.88	10.94	1,835,986	-0.00(-0.04%)
Jun 14, 2005	10.85	10.98	10.78	10.94	1,397,510	+0.03(+0.23%)
Jun 13, 2005	10.68	10.95	10.62	10.92	2,766,952	+0.25(+2.35%)
Jun 10, 2005	10.94	10.97	10.39	10.67	2,713,646	-0.33(-2.97%)
Jun 09, 2005	10.93	11.05	10.91	10.99	1,466,854	+0.11(+0.97%)
Jun 08, 2005	11.11	11.18	10.82	10.89	1,465,911	-0.25(-2.25%)
Jun 07, 2005	11.24	11.36	11.09	11.14	1,272,736	-0.14(-1.24%)
Jun 06, 2005	11.37	11.52	11.13	11.28	2,105,110	-0.08(-0.67%)
Jun 03, 2005	11.39	11.60	11.28	11.35	856,431	-0.04(-0.33%)
Jun 02, 2005	11.42	11.48	11.30	11.39	1,839,052	-0.00(-0.04%)
Jun 01, 2005	11.26	11.42	11.25	11.40	1,594,694	+0.16(+1.40%)
May 31, 2005	11.40	11.56	11.18	11.24	2,551,605	-0.10(-0.86%)
May 27, 2005	11.37	11.41	11.21	11.34	1,079,561	-0.02(-0.15%)
May 26, 2005	11.29	11.42	11.27	11.35	1,188,060	+0.11(+0.94%)
May 25, 2005	11.23	11.30	11.02	11.25	1,042,766	+0.00(+0.04%)
May 24, 2005	11.24	11.28	11.13	11.24	3,487,053	+0.00(+0.04%)
May 23, 2005	11.28	11.29	11.21	11.24	1,538,794	-0.01(-0.13%)
May 20, 2005	11.34	11.34	11.20	11.25	836,383	-0.06(-0.56%)
May 19, 2005	11.33	11.42	11.29	11.32	1,011,868	+0.00(+0.04%)
May 18, 2005	11.33	11.36	11.23	11.31	2,626,611	+0.00(+0.00%)
May 17, 2005	11.25	11.35	11.24	11.31	1,378,876	+0.08(+0.68%)
May 16, 2005	11.10	11.32	11.09	11.24	1,202,448	+0.15(+1.40%)
May 13, 2005	11.29	11.29	11.00	11.08	1,340,194	-0.19(-1.66%)
May 12, 2005	11.33	11.40	11.20	11.27	1,382,178	-0.05(-0.41%)
May 11, 2005	11.30	11.37	11.28	11.32	1,331,231	+0.07(+0.62%)
May 10, 2005	11.36	11.40	11.21	11.25	1,906,746	-0.04(-0.34%)
May 09, 2005	11.34	11.35	11.19	11.28	1,927,030	+0.25(+2.25%)
May 06, 2005	11.11	11.14	10.99	11.04	1,104,327	-0.03(-0.25%)
May 05, 2005	11.14	11.21	11.06	11.06	1,536,435	-0.04(-0.32%)
May 04, 2005	10.98	11.20	10.91	11.10	2,562,455	+0.16(+1.49%)
May 03, 2005	10.92	11.01	10.85	10.94	1,938,352	+0.05(+0.49%)

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.