Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.64	12.70	12.60	12.60	2,501,810	-0.06(-0.49%)
Jul 28, 2005	12.67	12.74	12.64	12.67	2,519,824	+0.04(+0.35%)
Jul 27, 2005	12.67	12.73	12.48	12.62	2,580,393	-0.04(-0.35%)
Jul 26, 2005	12.67	12.75	12.62	12.67	2,131,864	+0.00(+0.00%)
Jul 25, 2005	12.78	12.84	12.65	12.67	2,396,320	-0.12(-0.97%)
Jul 22, 2005	12.90	12.95	12.71	12.79	1,970,646	+0.00(+0.00%)
Jul 21, 2005	12.79	12.95	12.67	12.79	4,192,463	-0.18(-1.37%)
Jul 20, 2005	12.84	13.03	12.82	12.97	3,478,239	+0.15(+1.18%)
Jul 19, 2005	13.04	13.07	12.74	12.82	4,416,953	-0.13(-1.03%)
Jul 18, 2005	12.63	13.10	12.59	12.95	6,597,566	+0.32(+2.53%)
Jul 15, 2005	12.76	12.77	12.37	12.63	6,595,765	-0.18(-1.39%)
Jul 14, 2005	12.91	13.09	12.80	12.81	13,933,111	+0.39(+3.15%)
Jul 13, 2005	12.17	12.47	12.12	12.42	4,483,264	+0.25(+2.04%)
Jul 12, 2005	12.36	12.44	12.11	12.17	4,658,443	-0.26(-2.07%)
Jul 11, 2005	12.43	12.52	12.36	12.43	2,269,102	+0.04(+0.36%)
Jul 08, 2005	12.20	12.44	12.01	12.38	2,497,757	+0.15(+1.23%)
Jul 07, 2005	11.99	12.28	11.83	12.23	4,289,172	+0.16(+1.32%)
Jul 06, 2005	12.26	12.28	12.07	12.07	3,151,525	-0.17(-1.38%)
Jul 05, 2005	12.26	12.29	12.13	12.24	2,351,513	-0.03(-0.22%)
Jul 01, 2005	12.36	12.38	12.22	12.27	2,409,155	-0.11(-0.86%)
Jun 30, 2005	12.41	12.45	12.35	12.37	5,242,296	-0.03(-0.22%)
Jun 29, 2005	12.47	12.47	12.33	12.40	3,078,909	-0.08(-0.64%)
Jun 28, 2005	12.27	12.50	12.26	12.48	2,795,426	+0.25(+2.03%)
Jun 27, 2005	12.25	12.34	12.06	12.23	4,871,900	-0.08(-0.65%)
Jun 24, 2005	12.30	12.33	12.04	12.31	9,409,655	+0.05(+0.43%)
Jun 23, 2005	12.70	12.75	12.25	12.26	9,140,132	-0.50(-3.90%)
Jun 22, 2005	12.78	12.84	12.68	12.76	2,630,943	-0.01(-0.07%)
Jun 21, 2005	12.70	12.78	12.61	12.76	1,729,156	+0.04(+0.28%)
Jun 20, 2005	12.51	12.76	12.51	12.73	2,603,135	+0.23(+1.85%)
Jun 17, 2005	12.79	12.79	12.45	12.50	5,342,045	-0.17(-1.33%)
Jun 16, 2005	12.67	12.75	12.61	12.67	1,938,109	+0.01(+0.07%)
Jun 15, 2005	12.73	12.78	12.62	12.66	2,164,175	-0.07(-0.56%)
Jun 14, 2005	12.78	12.87	12.72	12.73	2,073,321	-0.07(-0.56%)
Jun 13, 2005	12.76	12.87	12.76	12.80	1,604,865	+0.03(+0.21%)
Jun 10, 2005	12.84	12.92	12.72	12.77	1,810,778	-0.06(-0.48%)
Jun 09, 2005	12.86	12.91	12.76	12.84	5,590,402	-0.08(-0.62%)
Jun 08, 2005	13.00	13.07	12.85	12.91	3,756,881	-0.06(-0.48%)
Jun 07, 2005	12.98	13.25	12.96	12.98	4,586,052	-0.04(-0.27%)
Jun 06, 2005	12.91	13.01	12.87	13.01	1,848,944	+0.05(+0.41%)
Jun 03, 2005	13.04	13.04	12.88	12.96	2,759,850	-0.08(-0.61%)
Jun 02, 2005	12.84	13.10	12.80	13.04	3,941,629	+0.16(+1.24%)
Jun 01, 2005	12.92	13.04	12.86	12.88	3,331,206	-0.04(-0.34%)
May 31, 2005	12.99	13.19	12.90	12.92	3,401,796	-0.05(-0.41%)
May 27, 2005	13.01	13.03	12.89	12.98	1,325,998	-0.04(-0.34%)
May 26, 2005	12.90	13.06	12.84	13.02	3,635,742	+0.14(+1.10%)
May 25, 2005	12.98	13.04	12.76	12.88	4,878,542	-0.18(-1.36%)
May 24, 2005	13.13	13.13	12.99	13.06	2,769,307	-0.17(-1.28%)
May 23, 2005	13.21	13.31	13.14	13.23	3,948,272	-0.04(-0.34%)
May 20, 2005	13.36	13.41	13.23	13.27	4,430,013	+0.13(+1.01%)
May 19, 2005	13.18	13.19	13.00	13.14	4,610,483	-0.18(-1.33%)
May 18, 2005	13.55	13.56	13.26	13.31	7,524,796	-0.01(-0.07%)
May 17, 2005	13.28	13.41	13.26	13.32	5,473,879	-0.01(-0.07%)
May 16, 2005	13.21	13.43	13.21	13.33	3,973,378	+0.12(+0.94%)
May 13, 2005	13.03	13.31	12.97	13.21	6,571,897	+0.30(+2.34%)
May 12, 2005	13.22	13.31	12.89	12.91	6,626,162	-0.33(-2.48%)
May 11, 2005	13.28	13.31	12.89	13.23	6,328,606	-0.04(-0.33%)
May 10, 2005	13.53	13.55	13.28	13.28	5,161,575	-0.38(-2.80%)
May 09, 2005	13.52	13.66	13.49	13.66	3,151,525	+0.08(+0.59%)
May 06, 2005	13.63	13.75	13.42	13.58	3,557,948	-0.03(-0.20%)
May 05, 2005	13.60	13.68	13.52	13.61	4,324,298	-0.16(-1.16%)
May 04, 2005	13.32	13.77	13.30	13.77	7,357,273	+0.45(+3.40%)
May 03, 2005	13.32	13.39	13.24	13.31	4,411,324	-0.01(-0.07%)

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.