Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.83	12.84	12.68	12.72	8,197,317	-0.15(-1.16%)
Jul 28, 2005	12.74	12.87	12.72	12.87	7,728,245	+0.18(+1.41%)
Jul 27, 2005	12.77	12.77	12.56	12.69	7,707,681	-0.04(-0.35%)
Jul 26, 2005	12.64	12.75	12.62	12.73	8,627,605	+0.14(+1.11%)
Jul 25, 2005	12.59	12.68	12.52	12.59	9,055,028	-0.03(-0.24%)
Jul 22, 2005	12.56	12.63	12.48	12.63	5,225,656	+0.09(+0.74%)
Jul 21, 2005	12.65	12.67	12.39	12.53	10,497,908	-0.15(-1.20%)
Jul 20, 2005	12.66	12.80	12.55	12.69	8,278,013	+0.01(+0.09%)
Jul 19, 2005	12.42	12.80	12.42	12.67	16,646,612	+0.27(+2.20%)
Jul 18, 2005	12.16	12.41	12.14	12.40	9,916,904	+0.17(+1.43%)
Jul 15, 2005	12.08	12.29	12.00	12.23	7,725,121	+0.14(+1.19%)
Jul 14, 2005	11.97	12.17	11.97	12.08	10,300,596	+0.13(+1.13%)
Jul 13, 2005	11.96	12.00	11.88	11.95	8,690,859	-0.04(-0.34%)
Jul 12, 2005	11.62	12.06	11.62	11.99	19,227,554	+0.32(+2.77%)
Jul 11, 2005	11.47	11.69	11.39	11.67	16,161,661	+0.23(+2.03%)
Jul 08, 2005	11.24	11.47	11.23	11.43	8,803,572	+0.24(+2.16%)
Jul 07, 2005	11.00	11.20	10.95	11.19	5,033,810	+0.08(+0.71%)
Jul 06, 2005	11.18	11.23	11.04	11.11	5,421,147	-0.07(-0.64%)
Jul 05, 2005	11.02	11.23	11.02	11.18	5,444,574	+0.12(+1.08%)
Jul 01, 2005	11.19	11.24	10.99	11.06	6,238,249	-0.12(-1.07%)
Jun 30, 2005	11.28	11.37	11.16	11.18	9,191,950	+0.07(+0.67%)
Jun 29, 2005	11.14	11.23	11.06	11.11	5,047,607	-0.03(-0.29%)
Jun 28, 2005	10.99	11.18	10.99	11.14	6,241,373	+0.20(+1.86%)
Jun 27, 2005	10.87	11.03	10.87	10.94	6,705,500	+0.04(+0.33%)
Jun 24, 2005	10.99	11.06	10.86	10.90	9,113,077	-0.15(-1.39%)
Jun 23, 2005	11.26	11.33	11.05	11.05	7,292,752	-0.21(-1.83%)
Jun 22, 2005	11.28	11.33	11.23	11.26	4,432,502	-0.02(-0.14%)
Jun 21, 2005	11.40	11.42	11.28	11.28	5,080,666	-0.14(-1.26%)
Jun 20, 2005	11.35	11.43	11.25	11.42	6,670,358	+0.01(+0.05%)
Jun 17, 2005	11.52	11.52	11.40	11.41	11,148,675	+0.07(+0.61%)
Jun 16, 2005	11.36	11.50	11.29	11.34	8,356,365	-0.02(-0.17%)
Jun 15, 2005	11.33	11.45	11.25	11.36	6,443,892	+0.08(+0.75%)
Jun 14, 2005	11.13	11.38	11.10	11.28	9,951,785	+0.14(+1.24%)
Jun 13, 2005	11.16	11.30	11.06	11.14	6,335,604	-0.06(-0.51%)
Jun 10, 2005	11.35	11.38	11.05	11.20	12,799,800	-0.10(-0.88%)
Jun 09, 2005	11.32	11.41	11.23	11.30	7,203,206	-0.05(-0.42%)
Jun 08, 2005	11.33	11.51	11.32	11.35	11,054,704	+0.01(+0.12%)
Jun 07, 2005	11.14	11.47	11.13	11.33	16,550,039	+0.21(+1.85%)
Jun 06, 2005	10.96	11.13	10.89	11.13	5,396,157	+0.19(+1.70%)
Jun 03, 2005	11.04	11.13	10.89	10.94	5,355,810	-0.15(-1.37%)
Jun 02, 2005	11.02	11.12	10.99	11.09	7,100,385	+0.01(+0.05%)
Jun 01, 2005	10.96	11.14	10.94	11.09	9,126,873	+0.10(+0.89%)
May 31, 2005	10.94	11.09	10.86	10.99	8,653,635	+0.01(+0.11%)
May 27, 2005	11.10	11.10	10.96	10.98	5,791,043	-0.14(-1.28%)
May 26, 2005	10.99	11.14	10.93	11.12	13,561,978	+0.19(+1.70%)
May 25, 2005	10.97	11.00	10.85	10.93	8,726,001	-0.09(-0.80%)
May 24, 2005	10.95	11.05	10.91	11.02	7,705,598	+0.00(+0.00%)
May 23, 2005	10.89	11.09	10.89	11.02	9,269,000	-0.01(-0.10%)
May 20, 2005	11.12	11.12	10.96	11.03	5,764,491	-0.09(-0.78%)
May 19, 2005	11.01	11.14	10.97	11.12	18,954,752	+0.09(+0.82%)
May 18, 2005	10.75	11.05	10.74	11.03	17,036,032	+0.30(+2.79%)
May 17, 2005	10.72	10.83	10.60	10.73	12,675,634	+0.01(+0.11%)
May 16, 2005	10.23	10.72	10.23	10.72	20,203,442	+0.56(+5.56%)
May 13, 2005	10.09	10.19	9.963	10.15	8,645,566	+0.01(+0.06%)
May 12, 2005	10.29	10.41	10.11	10.15	15,570,244	-0.18(-1.77%)
May 11, 2005	10.26	10.37	10.11	10.33	6,201,806	+0.01(+0.06%)
May 10, 2005	10.31	10.37	10.23	10.32	6,116,946	-0.08(-0.79%)
May 09, 2005	10.27	10.42	10.21	10.41	5,887,356	+0.12(+1.20%)
May 06, 2005	10.28	10.43	10.27	10.28	7,876,620	+0.03(+0.28%)
May 05, 2005	10.19	10.38	10.19	10.26	5,846,748	+0.00(+0.00%)
May 04, 2005	10.05	10.28	9.990	10.26	9,772,954	+0.21(+2.06%)
May 03, 2005	10.01	10.15	9.979	10.05	10,500,772	-0.07(-0.72%)

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.