Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.927	9.971	9.865	9.927	12,569,405	-0.07(-0.68%)
Jul 28, 2005	9.952	10.06	9.927	9.996	20,473,644	+0.12(+1.20%)
Jul 27, 2005	9.846	9.902	9.797	9.877	24,054,460	+0.14(+1.41%)
Jul 26, 2005	9.653	9.759	9.579	9.741	28,008,668	+0.29(+3.10%)
Jul 25, 2005	9.591	9.597	9.442	9.448	34,354,908	-0.24(-2.44%)
Jul 22, 2005	9.840	9.871	9.678	9.685	28,776,020	-0.14(-1.39%)
Jul 21, 2005	9.996	10.00	9.797	9.821	129,744,824	-1.29(-11.65%)
Jul 20, 2005	10.95	11.16	10.92	11.12	22,862,140	-0.11(-0.94%)
Jul 19, 2005	11.09	11.25	11.06	11.22	13,894,277	+0.14(+1.24%)
Jul 18, 2005	11.08	11.16	11.03	11.08	10,929,624	-0.09(-0.84%)
Jul 15, 2005	11.05	11.22	11.00	11.18	13,361,982	+0.01(+0.11%)
Jul 14, 2005	11.18	11.25	11.13	11.17	22,512,526	+0.11(+0.96%)
Jul 13, 2005	10.98	11.09	10.97	11.06	10,982,806	+0.08(+0.74%)
Jul 12, 2005	10.95	11.05	10.84	10.98	12,445,369	+0.09(+0.80%)
Jul 11, 2005	10.80	10.92	10.80	10.89	14,272,329	+0.22(+2.10%)
Jul 08, 2005	10.47	10.68	10.46	10.67	11,457,902	+0.24(+2.27%)
Jul 07, 2005	10.26	10.44	10.26	10.43	15,137,689	-0.05(-0.48%)
Jul 06, 2005	10.54	10.56	10.46	10.48	14,487,785	+0.02(+0.24%)
Jul 05, 2005	10.30	10.47	10.26	10.46	15,445,529	+0.11(+1.02%)
Jul 01, 2005	10.37	10.44	10.31	10.35	9,427,375	-0.01(-0.06%)
Jun 30, 2005	10.52	10.54	10.36	10.36	16,755,137	-0.22(-2.06%)
Jun 29, 2005	10.63	10.69	10.54	10.57	9,529,721	+0.01(+0.06%)
Jun 28, 2005	10.44	10.59	10.43	10.57	12,041,771	+0.02(+0.24%)
Jun 27, 2005	10.53	10.64	10.49	10.54	14,726,057	-0.03(-0.29%)
Jun 24, 2005	10.59	10.64	10.54	10.57	11,870,337	-0.11(-0.99%)
Jun 23, 2005	10.82	10.86	10.67	10.68	23,893,952	-0.18(-1.66%)
Jun 22, 2005	10.91	10.99	10.84	10.86	17,958,542	+0.11(+0.98%)
Jun 21, 2005	10.69	10.79	10.66	10.76	9,383,674	+0.04(+0.41%)
Jun 20, 2005	10.60	10.76	10.57	10.71	13,417,734	-0.06(-0.58%)
Jun 17, 2005	10.70	10.79	10.66	10.77	12,691,835	+0.12(+1.17%)
Jun 16, 2005	10.64	10.67	10.60	10.65	12,687,818	-0.01(-0.12%)
Jun 15, 2005	10.61	10.67	10.50	10.66	14,337,721	+0.09(+0.88%)
Jun 14, 2005	10.51	10.64	10.49	10.57	17,913,234	+0.06(+0.59%)
Jun 13, 2005	10.49	10.54	10.44	10.51	7,509,799	+0.02(+0.18%)
Jun 10, 2005	10.61	10.62	10.45	10.49	14,826,314	-0.06(-0.59%)
Jun 09, 2005	10.52	10.56	10.47	10.55	18,269,596	-0.06(-0.59%)
Jun 08, 2005	10.71	10.72	10.60	10.61	10,765,743	-0.02(-0.18%)
Jun 07, 2005	10.66	10.76	10.62	10.63	13,665,163	+0.02(+0.23%)
Jun 06, 2005	10.68	10.69	10.49	10.61	10,969,470	-0.02(-0.23%)
Jun 03, 2005	10.73	10.80	10.59	10.63	14,031,005	-0.16(-1.44%)
Jun 02, 2005	10.67	10.82	10.67	10.79	13,657,773	+0.16(+1.52%)
Jun 01, 2005	10.52	10.69	10.51	10.62	11,423,519	+0.13(+1.25%)
May 31, 2005	10.57	10.61	10.46	10.49	16,480,715	-0.21(-1.98%)
May 27, 2005	10.67	10.76	10.65	10.71	9,449,066	+0.02(+0.23%)
May 26, 2005	10.55	10.70	10.52	10.68	14,414,199	+0.02(+0.23%)
May 25, 2005	10.84	10.84	10.61	10.66	16,380,619	-0.27(-2.45%)
May 24, 2005	10.81	10.94	10.79	10.92	11,585,955	+0.04(+0.40%)
May 23, 2005	10.85	10.94	10.82	10.88	10,398,133	+0.00(+0.00%)
May 20, 2005	10.84	10.88	10.76	10.88	10,874,194	-0.05(-0.45%)
May 19, 2005	10.86	10.94	10.83	10.93	18,325,830	-0.02(-0.23%)
May 18, 2005	10.77	11.02	10.76	10.95	19,019,596	+0.21(+1.91%)
May 17, 2005	10.66	10.76	10.60	10.75	10,197,298	+0.02(+0.23%)
May 16, 2005	10.61	10.74	10.60	10.72	12,651,507	+0.12(+1.17%)
May 13, 2005	10.56	10.64	10.54	10.60	17,924,964	+0.13(+1.25%)
May 12, 2005	10.51	10.57	10.44	10.47	7,398,777	-0.06(-0.59%)
May 11, 2005	10.52	10.53	10.39	10.53	7,309,124	+0.01(+0.06%)
May 10, 2005	10.56	10.59	10.48	10.52	12,026,989	-0.16(-1.46%)
May 09, 2005	10.61	10.72	10.58	10.68	22,764,294	+0.16(+1.48%)
May 06, 2005	10.54	10.57	10.50	10.52	13,782,933	+0.05(+0.48%)
May 05, 2005	10.42	10.50	10.40	10.47	21,660,342	+0.10(+0.96%)
May 04, 2005	10.20	10.41	10.19	10.38	20,645,078	+0.37(+3.73%)
May 03, 2005	10.03	10.07	9.952	10.00	10,242,928	-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.