Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.60	12.60	12.45	12.47	801,093	-0.16(-1.23%)
Jul 28, 2005	12.48	12.63	12.42	12.63	609,843	+0.20(+1.63%)
Jul 27, 2005	12.47	12.50	12.36	12.42	1,101,562	+0.01(+0.05%)
Jul 26, 2005	12.67	12.67	12.40	12.42	1,847,812	-0.21(-1.69%)
Jul 25, 2005	12.48	12.68	12.47	12.63	1,191,093	+0.02(+0.17%)
Jul 22, 2005	12.59	12.61	12.48	12.61	1,046,250	-0.10(-0.77%)
Jul 21, 2005	12.83	12.84	12.70	12.71	930,000	-0.18(-1.36%)
Jul 20, 2005	12.98	12.99	12.81	12.88	886,406	-0.03(-0.25%)
Jul 19, 2005	12.93	13.01	12.89	12.91	611,250	+0.00(+0.02%)
Jul 18, 2005	12.97	13.00	12.84	12.91	360,468	-0.02(-0.17%)
Jul 15, 2005	12.94	12.96	12.83	12.93	733,125	-0.02(-0.18%)
Jul 14, 2005	13.07	13.14	12.92	12.96	689,062	+0.02(+0.16%)
Jul 13, 2005	12.74	12.96	12.70	12.93	903,750	+0.14(+1.07%)
Jul 12, 2005	12.83	12.85	12.74	12.80	634,687	+0.00(+0.03%)
Jul 11, 2005	12.92	12.92	12.71	12.79	1,311,093	-0.07(-0.56%)
Jul 08, 2005	12.83	12.91	12.77	12.87	910,312	-0.02(-0.15%)
Jul 07, 2005	12.69	12.89	12.63	12.89	766,406	+0.04(+0.33%)
Jul 06, 2005	12.93	12.97	12.83	12.84	1,184,062	-0.13(-1.04%)
Jul 05, 2005	13.01	13.10	12.96	12.98	819,375	-0.04(-0.31%)
Jul 01, 2005	12.88	13.05	12.88	13.02	754,687	+0.12(+0.93%)
Jun 30, 2005	13.00	13.10	12.90	12.90	1,212,187	-0.14(-1.10%)
Jun 29, 2005	13.03	13.09	12.92	13.04	1,295,156	+0.06(+0.49%)
Jun 28, 2005	12.86	13.06	12.86	12.98	1,922,812	+0.16(+1.22%)
Jun 27, 2005	12.55	12.86	12.48	12.82	1,492,968	+0.22(+1.78%)
Jun 24, 2005	12.37	12.70	12.37	12.60	1,426,406	+0.10(+0.78%)
Jun 23, 2005	12.56	12.70	12.46	12.50	726,562	-0.04(-0.32%)
Jun 22, 2005	12.65	12.65	12.54	12.54	693,750	-0.09(-0.71%)
Jun 21, 2005	12.82	12.83	12.61	12.63	634,218	-0.11(-0.87%)
Jun 20, 2005	12.67	12.75	12.59	12.74	623,906	+0.09(+0.74%)
Jun 17, 2005	12.77	12.77	12.57	12.65	1,935,937	+0.14(+1.14%)
Jun 16, 2005	12.64	12.65	12.50	12.50	485,156	-0.10(-0.83%)
Jun 15, 2005	12.85	12.85	12.57	12.61	738,750	-0.19(-1.50%)
Jun 14, 2005	12.54	12.80	12.52	12.80	1,245,468	+0.30(+2.39%)
Jun 13, 2005	12.42	12.54	12.37	12.50	892,968	+0.08(+0.64%)
Jun 10, 2005	12.46	12.51	12.39	12.42	845,625	-0.04(-0.29%)
Jun 09, 2005	12.46	12.50	12.35	12.46	787,031	-0.02(-0.17%)
Jun 08, 2005	12.50	12.50	12.42	12.48	805,781	+0.03(+0.24%)
Jun 07, 2005	12.56	12.56	12.43	12.45	1,840,781	-0.08(-0.63%)
Jun 06, 2005	12.60	12.60	12.45	12.53	862,500	-0.09(-0.68%)
Jun 03, 2005	12.63	12.66	12.55	12.61	642,656	+0.01(+0.07%)
Jun 02, 2005	12.71	12.71	12.55	12.61	1,263,750	-0.21(-1.65%)
Jun 01, 2005	12.68	12.84	12.66	12.82	1,131,093	+0.10(+0.77%)
May 31, 2005	12.69	12.76	12.57	12.72	1,162,500	+0.07(+0.54%)
May 27, 2005	12.29	12.80	12.28	12.65	1,792,500	+0.39(+3.17%)
May 26, 2005	12.15	12.29	12.07	12.26	997,968	+0.13(+1.04%)
May 25, 2005	12.20	12.22	12.07	12.14	584,531	-0.09(-0.75%)
May 24, 2005	12.11	12.26	12.08	12.23	1,017,187	+0.07(+0.56%)
May 23, 2005	12.11	12.20	12.08	12.16	1,160,625	-0.05(-0.38%)
May 20, 2005	12.27	12.27	12.12	12.21	680,156	-0.05(-0.44%)
May 19, 2005	12.33	12.33	12.20	12.26	776,718	-0.04(-0.36%)
May 18, 2005	12.22	12.31	12.19	12.31	617,343	+0.09(+0.72%)
May 17, 2005	12.29	12.31	12.15	12.22	1,033,125	-0.13(-1.05%)
May 16, 2005	12.16	12.38	12.16	12.35	963,281	+0.19(+1.54%)
May 13, 2005	12.16	12.27	12.11	12.16	1,017,187	+0.01(+0.05%)
May 12, 2005	12.21	12.25	12.10	12.15	735,000	-0.04(-0.31%)
May 11, 2005	12.25	12.25	12.06	12.19	857,812	+0.10(+0.79%)
May 10, 2005	12.18	12.21	12.03	12.10	926,718	-0.14(-1.15%)
May 09, 2005	12.06	12.24	12.06	12.24	1,254,843	+0.15(+1.24%)
May 06, 2005	12.00	12.17	12.00	12.09	767,812	+0.03(+0.27%)
May 05, 2005	12.16	12.17	11.95	12.06	840,000	-0.06(-0.48%)
May 04, 2005	11.81	12.11	11.79	12.11	1,506,093	+0.36(+3.05%)
May 03, 2005	11.87	11.87	11.71	11.75	1,295,625	-0.06(-0.51%)

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.