Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.36	10.45	10.31	10.31	28,625	-0.04(-0.40%)
Jul 28, 2005	10.34	10.44	10.31	10.36	18,940	+0.02(+0.18%)
Jul 27, 2005	10.27	10.37	10.27	10.34	11,837	+0.00(+0.00%)
Jul 26, 2005	10.35	10.35	10.32	10.34	8,609	-0.05(-0.45%)
Jul 25, 2005	10.44	10.44	10.38	10.38	24,966	-0.06(-0.53%)
Jul 22, 2005	10.44	10.45	10.41	10.44	6,026	+0.08(+0.81%)
Jul 21, 2005	10.30	10.37	10.30	10.36	6,456	+0.06(+0.62%)
Jul 20, 2005	10.38	10.45	10.29	10.29	17,433	-0.15(-1.45%)
Jul 19, 2005	10.31	10.45	10.31	10.44	10,115	+0.11(+1.03%)
Jul 18, 2005	10.38	10.38	10.34	10.34	5,595	-0.05(-0.45%)
Jul 15, 2005	10.45	10.45	10.31	10.38	6,026	-0.08(-0.80%)
Jul 14, 2005	10.48	10.50	10.46	10.47	15,066	+0.00(+0.04%)
Jul 13, 2005	10.50	10.52	10.36	10.46	9,900	+0.03(+0.31%)
Jul 12, 2005	10.45	10.48	10.38	10.43	10,331	+0.00(+0.04%)
Jul 11, 2005	10.34	10.43	10.34	10.43	16,142	+0.19(+1.82%)
Jul 08, 2005	10.22	10.26	10.22	10.24	16,572	+0.09(+0.87%)
Jul 07, 2005	10.13	10.15	9.999	10.15	18,079	-0.02(-0.23%)
Jul 06, 2005	10.15	10.18	10.15	10.18	13,774	-0.06(-0.63%)
Jul 05, 2005	10.20	10.26	10.17	10.24	18,509	+0.09(+0.92%)
Jul 01, 2005	10.04	10.15	10.04	10.15	8,609	+0.09(+0.88%)
Jun 30, 2005	10.06	10.08	10.04	10.06	5,811	+0.03(+0.28%)
Jun 29, 2005	10.10	10.10	9.966	10.03	7,102	-0.07(-0.74%)
Jun 28, 2005	9.971	10.11	9.943	10.11	10,115	+0.13(+1.35%)
Jun 27, 2005	9.952	9.971	9.920	9.971	28,195	+0.12(+1.23%)
Jun 24, 2005	9.934	9.938	9.850	9.850	17,433	-0.07(-0.75%)
Jun 23, 2005	9.920	9.943	9.920	9.924	15,926	+0.03(+0.28%)
Jun 22, 2005	9.892	9.915	9.873	9.896	5,811	+0.03(+0.28%)
Jun 21, 2005	9.850	9.943	9.845	9.869	16,357	-0.03(-0.28%)
Jun 20, 2005	9.896	9.896	9.817	9.896	4,950	-0.05(-0.47%)
Jun 17, 2005	9.850	9.943	9.841	9.943	20,231	+0.14(+1.42%)
Jun 16, 2005	9.762	9.803	9.762	9.803	3,658	+0.05(+0.48%)
Jun 15, 2005	9.683	9.803	9.683	9.757	8,393	+0.06(+0.62%)
Jun 14, 2005	9.669	9.711	9.655	9.697	7,102	+0.02(+0.19%)
Jun 13, 2005	9.780	9.785	9.664	9.678	14,420	-0.11(-1.07%)
Jun 10, 2005	9.803	9.850	9.783	9.783	2,582	-0.03(-0.35%)
Jun 09, 2005	9.813	9.827	9.808	9.817	6,672	+0.01(+0.09%)
Jun 08, 2005	9.827	9.827	9.803	9.808	2,582	-0.07(-0.71%)
Jun 07, 2005	9.887	9.887	9.878	9.878	1,076	-0.04(-0.42%)
Jun 06, 2005	9.803	9.920	9.780	9.920	7,102	+0.09(+0.90%)
Jun 03, 2005	9.841	9.845	9.831	9.831	4,519	-0.02(-0.19%)
Jun 02, 2005	9.836	9.850	9.836	9.850	8,609	+0.01(+0.14%)
Jun 01, 2005	9.836	9.850	9.836	9.836	1,937	+0.00(+0.00%)
May 31, 2005	9.836	9.845	9.836	9.836	4,519	+0.03(+0.33%)
May 27, 2005	9.803	9.827	9.780	9.803	4,304	+0.04(+0.38%)
May 26, 2005	9.715	9.827	9.715	9.766	10,331	+0.05(+0.53%)
May 25, 2005	9.803	9.915	9.715	9.715	8,824	-0.13(-1.37%)
May 24, 2005	9.803	9.873	9.711	9.850	20,662	+0.02(+0.24%)
May 23, 2005	9.794	9.827	9.794	9.827	5,595	+0.04(+0.43%)
May 20, 2005	9.896	9.961	9.785	9.785	9,254	-0.16(-1.59%)
May 19, 2005	9.966	9.994	9.929	9.943	9,039	+0.02(+0.23%)
May 18, 2005	9.873	9.966	9.827	9.920	11,191	+0.09(+0.95%)
May 17, 2005	9.855	9.855	9.827	9.827	4,304	-0.02(-0.24%)
May 16, 2005	9.924	9.943	9.850	9.850	8,609	-0.07(-0.70%)
May 13, 2005	9.989	9.989	9.920	9.920	14,635	+0.05(+0.47%)
May 12, 2005	9.966	10.01	9.873	9.873	10,546	-0.11(-1.12%)
May 11, 2005	9.915	9.985	9.915	9.985	4,519	+0.13(+1.32%)
May 10, 2005	9.850	9.855	9.850	9.855	7,963	+0.05(+0.47%)
May 09, 2005	9.831	9.831	9.803	9.808	4,950	-0.02(-0.24%)
May 06, 2005	9.831	9.831	9.831	9.831	9,470	-0.04(-0.42%)
May 05, 2005	9.841	9.873	9.841	9.873	8,393	+0.06(+0.62%)
May 04, 2005	9.803	9.831	9.803	9.813	4,089	-0.03(-0.33%)
May 03, 2005	9.845	9.873	9.845	9.845	4,089	-0.02(-0.19%)

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.