Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.33	13.44	13.20	13.29	2,602,800	+0.12(+0.94%)
Jul 28, 2005	13.08	13.51	12.94	13.17	6,451,200	+1.11(+9.18%)
Jul 27, 2005	11.87	12.06	11.69	12.06	1,424,400	+0.19(+1.60%)
Jul 26, 2005	11.91	12.05	11.84	11.87	763,800	-0.04(-0.31%)
Jul 25, 2005	12.00	12.18	11.85	11.91	933,000	-0.09(-0.78%)
Jul 22, 2005	11.64	12.20	11.63	12.00	1,662,000	+0.41(+3.57%)
Jul 21, 2005	11.52	11.73	11.47	11.59	2,113,800	+0.07(+0.58%)
Jul 20, 2005	11.30	11.55	11.06	11.52	1,618,800	+0.20(+1.77%)
Jul 19, 2005	10.92	11.32	10.90	11.32	880,800	+0.41(+3.73%)
Jul 18, 2005	10.94	11.04	10.78	10.91	844,800	-0.02(-0.21%)
Jul 15, 2005	10.93	11.05	10.80	10.94	961,200	-0.01(-0.12%)
Jul 14, 2005	11.25	11.29	10.84	10.95	1,688,400	-0.27(-2.38%)
Jul 13, 2005	11.31	11.33	11.13	11.22	615,600	-0.08(-0.68%)
Jul 12, 2005	11.36	11.40	11.24	11.29	1,301,400	-0.06(-0.50%)
Jul 11, 2005	11.25	11.43	11.23	11.35	1,371,600	+0.10(+0.86%)
Jul 08, 2005	11.07	11.33	11.06	11.25	3,162,600	+0.20(+1.81%)
Jul 07, 2005	10.72	11.09	10.54	11.05	2,275,200	+0.27(+2.47%)
Jul 06, 2005	11.05	11.11	10.75	10.79	1,069,800	-0.22(-1.97%)
Jul 05, 2005	10.62	11.06	10.55	11.00	1,249,800	+0.39(+3.64%)
Jul 01, 2005	10.67	10.67	10.51	10.62	1,018,800	+0.00(+0.00%)
Jun 30, 2005	10.58	10.70	10.57	10.62	1,391,400	+0.05(+0.44%)
Jun 29, 2005	10.44	10.67	10.44	10.57	1,071,000	+0.12(+1.15%)
Jun 28, 2005	10.37	10.71	10.35	10.45	1,312,800	+0.08(+0.80%)
Jun 27, 2005	10.31	10.39	10.27	10.37	648,600	+0.03(+0.32%)
Jun 24, 2005	10.30	10.48	10.30	10.33	1,224,600	+0.05(+0.49%)
Jun 23, 2005	10.25	10.40	10.17	10.28	1,365,000	+0.00(+0.03%)
Jun 22, 2005	10.17	10.29	9.990	10.28	1,470,600	+0.17(+1.65%)
Jun 21, 2005	10.39	10.40	10.10	10.11	729,000	-0.30(-2.88%)
Jun 20, 2005	10.43	10.52	10.30	10.41	731,400	-0.05(-0.48%)
Jun 17, 2005	10.63	10.65	10.42	10.46	2,819,400	-0.12(-1.10%)
Jun 16, 2005	10.23	10.58	10.20	10.58	1,069,800	+0.34(+3.29%)
Jun 15, 2005	10.05	10.25	9.970	10.24	2,083,200	+0.19(+1.92%)
Jun 14, 2005	10.13	10.17	10.01	10.05	1,515,600	-0.11(-1.08%)
Jun 13, 2005	10.15	10.28	10.07	10.16	723,600	+0.02(+0.16%)
Jun 10, 2005	10.18	10.33	10.10	10.14	1,347,000	-0.02(-0.23%)
Jun 09, 2005	9.573	10.21	9.537	10.17	2,692,800	+0.60(+6.24%)
Jun 08, 2005	9.700	9.783	9.503	9.570	1,132,200	-0.16(-1.68%)
Jun 07, 2005	9.767	10.01	9.733	9.733	2,902,200	-0.03(-0.34%)
Jun 06, 2005	9.967	9.977	9.767	9.767	3,087,000	+0.35(+3.72%)
Jun 03, 2005	9.403	9.467	9.357	9.417	1,284,000	+0.02(+0.18%)
Jun 02, 2005	9.343	9.437	9.267	9.400	682,200	+0.06(+0.61%)
Jun 01, 2005	9.250	9.400	9.200	9.343	1,062,600	+0.14(+1.56%)
May 31, 2005	9.333	9.333	9.200	9.200	999,600	-0.15(-1.60%)
May 27, 2005	9.317	9.397	9.270	9.350	592,800	+0.04(+0.39%)
May 26, 2005	9.123	9.313	9.120	9.313	610,200	+0.19(+2.12%)
May 25, 2005	9.197	9.243	8.977	9.120	1,030,200	-0.10(-1.05%)
May 24, 2005	9.050	9.217	9.017	9.217	597,600	+0.16(+1.77%)
May 23, 2005	8.913	9.083	8.887	9.057	1,098,000	+0.14(+1.61%)
May 20, 2005	8.980	9.000	8.883	8.913	774,000	-0.06(-0.67%)
May 19, 2005	8.873	9.033	8.847	8.973	1,172,400	+0.06(+0.64%)
May 18, 2005	8.967	9.033	8.783	8.917	938,400	-0.01(-0.11%)
May 17, 2005	8.893	8.990	8.800	8.927	1,149,000	+0.03(+0.37%)
May 16, 2005	8.750	8.900	8.567	8.893	1,719,600	+0.15(+1.68%)
May 13, 2005	9.227	9.250	8.603	8.747	2,296,800	-0.47(-5.07%)
May 12, 2005	9.550	9.550	9.210	9.213	2,452,200	-0.34(-3.53%)
May 11, 2005	9.567	9.660	9.447	9.550	1,381,200	-0.02(-0.17%)
May 10, 2005	9.567	9.620	9.457	9.567	1,776,600	-0.03(-0.28%)
May 09, 2005	9.437	9.593	9.370	9.593	1,350,000	+0.16(+1.66%)
May 06, 2005	9.530	9.543	9.387	9.437	995,400	-0.01(-0.11%)
May 05, 2005	9.390	9.533	9.317	9.447	1,120,200	+0.06(+0.60%)
May 04, 2005	9.200	9.420	9.167	9.390	1,683,600	+0.20(+2.18%)
May 03, 2005	9.350	9.367	9.187	9.190	1,690,200	-0.21(-2.20%)

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.