Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.08	15.17	15.05	15.15	208,804	+0.09(+0.62%)
Jul 28, 2005	15.08	15.20	14.92	15.06	354,307	+0.06(+0.40%)
Jul 27, 2005	14.92	15.03	14.85	15.00	394,208	-0.01(-0.09%)
Jul 26, 2005	15.20	15.22	14.77	15.01	587,412	-0.13(-0.86%)
Jul 25, 2005	14.92	15.38	14.90	15.14	606,612	+0.23(+1.52%)
Jul 22, 2005	14.79	14.92	14.66	14.92	431,709	+0.20(+1.38%)
Jul 21, 2005	14.65	14.79	14.62	14.71	327,607	-0.02(-0.11%)
Jul 20, 2005	14.63	14.73	14.48	14.73	399,008	+0.16(+1.12%)
Jul 19, 2005	14.29	14.60	14.20	14.57	360,907	+0.28(+1.94%)
Jul 18, 2005	14.48	14.48	14.25	14.29	456,009	-0.14(-0.99%)
Jul 15, 2005	14.38	14.56	14.27	14.43	396,608	+0.12(+0.86%)
Jul 14, 2005	14.77	14.83	14.24	14.31	729,915	-0.42(-2.83%)
Jul 13, 2005	14.75	14.83	14.65	14.73	414,908	-0.01(-0.04%)
Jul 12, 2005	14.47	14.75	14.43	14.73	471,010	+0.34(+2.36%)
Jul 11, 2005	14.45	14.47	14.15	14.39	564,312	-0.11(-0.74%)
Jul 08, 2005	14.69	14.80	14.34	14.50	531,311	-0.17(-1.14%)
Jul 07, 2005	14.66	14.67	14.51	14.67	470,710	+0.00(+0.00%)
Jul 06, 2005	14.67	14.72	14.29	14.67	618,313	+0.10(+0.69%)
Jul 05, 2005	14.41	14.65	14.40	14.57	607,813	+0.30(+2.10%)
Jul 01, 2005	13.99	14.27	13.99	14.27	597,012	+0.28(+2.03%)
Jun 30, 2005	13.92	14.28	13.79	13.98	565,212	-0.10(-0.71%)
Jun 29, 2005	14.00	14.08	13.47	14.08	1,051,522	+0.02(+0.12%)
Jun 28, 2005	14.39	14.39	14.00	14.07	887,718	-0.37(-2.59%)
Jun 27, 2005	14.30	14.76	14.29	14.44	934,219	+0.21(+1.45%)
Jun 24, 2005	14.08	14.33	14.08	14.23	670,814	+0.16(+1.11%)
Jun 23, 2005	14.08	14.43	13.97	14.08	836,417	+0.11(+0.79%)
Jun 22, 2005	13.35	13.99	13.35	13.97	1,030,222	+0.64(+4.78%)
Jun 21, 2005	13.85	14.00	13.17	13.33	872,118	-0.57(-4.10%)
Jun 20, 2005	13.93	14.05	13.74	13.90	575,112	+0.10(+0.70%)
Jun 17, 2005	13.73	13.92	13.52	13.80	677,114	+0.05(+0.39%)
Jun 16, 2005	13.53	13.95	13.53	13.75	780,616	+0.27(+2.03%)
Jun 15, 2005	13.10	13.77	13.07	13.48	1,110,923	+0.42(+3.24%)
Jun 14, 2005	13.01	13.15	12.89	13.05	482,410	+0.09(+0.72%)
Jun 13, 2005	12.83	12.99	12.75	12.96	720,015	+0.21(+1.65%)
Jun 10, 2005	12.75	12.79	12.54	12.75	492,910	+0.05(+0.42%)
Jun 09, 2005	12.42	12.70	12.42	12.70	443,109	+0.28(+2.28%)
Jun 08, 2005	12.38	12.60	12.22	12.41	479,410	+0.04(+0.32%)
Jun 07, 2005	12.40	12.45	12.34	12.37	324,306	-0.06(-0.46%)
Jun 06, 2005	12.28	12.46	12.28	12.43	501,910	+0.20(+1.61%)
Jun 03, 2005	12.30	12.33	12.17	12.23	429,309	-0.02(-0.16%)
Jun 02, 2005	12.17	12.28	12.09	12.25	532,511	+0.13(+1.04%)
Jun 01, 2005	12.07	12.23	12.00	12.13	520,811	+0.13(+1.06%)
May 31, 2005	12.10	12.10	12.00	12.00	461,109	-0.10(-0.80%)
May 27, 2005	11.92	12.10	11.87	12.10	408,608	+0.25(+2.08%)
May 26, 2005	11.99	11.99	11.80	11.85	425,709	-0.10(-0.84%)
May 25, 2005	11.80	11.98	11.72	11.95	927,319	+0.17(+1.44%)
May 24, 2005	11.67	11.80	11.66	11.78	582,612	+0.12(+1.06%)
May 23, 2005	11.68	11.70	11.61	11.66	935,119	-0.01(-0.09%)
May 20, 2005	11.72	11.73	11.61	11.67	1,416,630	+0.00(+0.00%)
May 19, 2005	11.53	11.67	11.49	11.67	670,514	+0.14(+1.21%)
May 18, 2005	11.68	11.74	11.37	11.53	1,295,127	-0.14(-1.20%)
May 17, 2005	11.44	11.67	11.43	11.67	964,220	+0.13(+1.16%)
May 16, 2005	11.90	11.90	11.39	11.53	1,936,241	-0.37(-3.08%)
May 13, 2005	11.93	12.05	11.84	11.90	640,813	+0.03(+0.28%)
May 12, 2005	12.50	12.51	11.84	11.87	1,070,122	-0.63(-5.04%)
May 11, 2005	12.53	12.57	12.48	12.50	333,907	-0.04(-0.29%)
May 10, 2005	12.63	12.67	12.50	12.53	443,109	-0.08(-0.66%)
May 09, 2005	12.50	12.63	12.50	12.62	463,209	+0.12(+0.93%)
May 06, 2005	12.52	12.63	12.50	12.50	565,212	-0.02(-0.13%)
May 05, 2005	12.38	12.58	12.37	12.52	480,010	+0.22(+1.76%)
May 04, 2005	12.33	12.35	12.02	12.30	589,812	+0.18(+1.46%)
May 03, 2005	12.43	12.43	12.01	12.12	636,913	-0.33(-2.62%)

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.