Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.73	12.74	12.60	12.67	16,133	-0.06(-0.48%)
Jul 28, 2005	12.61	12.74	12.61	12.73	25,162	+0.11(+0.91%)
Jul 27, 2005	12.54	12.63	12.49	12.61	40,704	+0.12(+0.97%)
Jul 26, 2005	12.45	12.53	12.42	12.49	63,646	+0.01(+0.11%)
Jul 25, 2005	12.55	12.55	12.37	12.48	27,234	+0.03(+0.22%)
Jul 22, 2005	12.56	12.59	12.44	12.45	37,744	-0.14(-1.07%)
Jul 21, 2005	12.61	12.66	12.54	12.59	21,610	-0.01(-0.11%)
Jul 20, 2005	12.49	12.60	12.38	12.60	52,101	+0.11(+0.87%)
Jul 19, 2005	12.32	12.49	12.29	12.49	59,058	+0.19(+1.54%)
Jul 18, 2005	12.24	12.39	12.24	12.30	31,823	-0.08(-0.65%)
Jul 15, 2005	12.29	12.40	12.29	12.38	28,271	-0.04(-0.33%)
Jul 14, 2005	12.41	12.42	12.33	12.42	28,715	+0.12(+0.99%)
Jul 13, 2005	12.13	12.30	12.13	12.30	21,018	-0.10(-0.82%)
Jul 12, 2005	12.31	12.40	12.29	12.40	27,382	+0.14(+1.16%)
Jul 11, 2005	12.14	12.27	12.11	12.26	71,491	+0.22(+1.85%)
Jul 08, 2005	12.02	12.11	11.96	12.04	117,376	-0.01(-0.11%)
Jul 07, 2005	11.88	12.06	11.87	12.05	117,820	+0.04(+0.34%)
Jul 06, 2005	12.03	12.14	11.96	12.01	260,360	-0.05(-0.39%)
Jul 05, 2005	11.92	12.07	11.91	12.06	119,152	-0.03(-0.22%)
Jul 01, 2005	12.13	12.13	12.03	12.09	17,169	-0.03(-0.28%)
Jun 30, 2005	12.09	12.13	12.08	12.12	22,942	-0.01(-0.11%)
Jun 29, 2005	12.03	12.13	12.02	12.13	24,422	+0.13(+1.07%)
Jun 28, 2005	12.01	12.04	11.96	12.01	23,386	-0.02(-0.17%)
Jun 27, 2005	12.04	12.09	12.00	12.03	30,047	-0.01(-0.06%)
Jun 24, 2005	12.06	12.11	12.02	12.03	17,909	-0.09(-0.78%)
Jun 23, 2005	12.11	12.19	12.11	12.13	53,137	-0.13(-1.05%)
Jun 22, 2005	12.21	12.34	12.21	12.26	215,215	-0.08(-0.66%)
Jun 21, 2005	12.10	12.34	12.10	12.34	185,760	+0.25(+2.07%)
Jun 20, 2005	12.17	12.17	12.05	12.09	196,269	-0.22(-1.81%)
Jun 17, 2005	12.28	12.36	12.25	12.31	158,525	+0.14(+1.11%)
Jun 16, 2005	12.11	12.22	12.11	12.17	41,592	+0.05(+0.45%)
Jun 15, 2005	12.03	12.12	12.03	12.12	271,609	+0.14(+1.13%)
Jun 14, 2005	11.97	12.05	11.97	11.99	106,423	-0.01(-0.06%)
Jun 13, 2005	11.99	12.05	11.96	11.99	94,138	-0.05(-0.45%)
Jun 10, 2005	12.11	12.15	12.03	12.05	11,545	-0.09(-0.72%)
Jun 09, 2005	12.07	12.15	11.36	12.13	210,330	+0.16(+1.35%)
Jun 08, 2005	12.07	12.15	11.97	11.97	146,980	-0.06(-0.51%)
Jun 07, 2005	12.02	12.14	12.00	12.03	134,694	-0.01(-0.06%)
Jun 06, 2005	12.07	12.07	11.98	12.04	182,059	-0.03(-0.28%)
Jun 03, 2005	12.09	12.19	12.02	12.07	234,457	-0.08(-0.67%)
Jun 02, 2005	12.16	12.16	12.07	12.15	38,780	+0.10(+0.84%)
Jun 01, 2005	12.07	12.15	11.94	12.05	265,392	-0.05(-0.45%)
May 31, 2005	12.14	12.15	12.03	12.11	51,065	-0.17(-1.38%)
May 27, 2005	12.26	12.30	12.23	12.28	16,133	+0.05(+0.39%)
May 26, 2005	12.26	12.28	12.19	12.23	18,205	-0.12(-0.98%)
May 25, 2005	12.33	12.35	12.27	12.35	39,372	+0.08(+0.66%)
May 24, 2005	12.34	12.36	12.26	12.27	15,245	+0.01(+0.11%)
May 23, 2005	12.20	12.30	12.17	12.26	26,198	-0.01(-0.11%)
May 20, 2005	12.19	12.28	12.17	12.27	29,307	-0.01(-0.06%)
May 19, 2005	12.19	12.30	12.13	12.28	197,601	+0.12(+1.00%)
May 18, 2005	12.04	12.17	12.04	12.15	72,083	+0.09(+0.73%)
May 17, 2005	12.06	12.11	12.05	12.07	15,689	-0.01(-0.11%)
May 16, 2005	12.06	12.14	12.03	12.08	50,621	+0.07(+0.62%)
May 13, 2005	12.15	12.22	11.92	12.01	63,350	-0.26(-2.15%)
May 12, 2005	12.27	12.34	12.20	12.27	23,090	-0.14(-1.14%)
May 11, 2005	12.35	12.48	12.34	12.41	23,534	+0.02(+0.16%)
May 10, 2005	12.50	12.50	12.39	12.39	20,722	-0.13(-1.03%)
May 09, 2005	12.55	12.56	12.45	12.52	12,877	+0.02(+0.16%)
May 06, 2005	12.67	12.67	12.48	12.50	27,382	-0.07(-0.54%)
May 05, 2005	12.55	12.64	12.55	12.57	34,783	+0.09(+0.70%)
May 04, 2005	12.43	12.50	12.39	12.48	38,040	+0.13(+1.04%)
May 03, 2005	12.29	12.51	12.29	12.35	490,969	+0.02(+0.16%)

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.