Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.25	12.48	12.25	12.37	286,476	+0.11(+0.93%)
Jul 28, 2005	12.26	12.48	12.16	12.25	189,055	-0.01(-0.08%)
Jul 27, 2005	12.26	12.35	12.12	12.26	258,311	-0.03(-0.21%)
Jul 26, 2005	12.62	12.62	12.22	12.29	3,330,650	-0.31(-2.47%)
Jul 25, 2005	12.60	12.68	12.53	12.60	303,645	-0.15(-1.14%)
Jul 22, 2005	12.68	12.87	12.66	12.75	714,937	+0.04(+0.33%)
Jul 21, 2005	12.83	12.86	12.64	12.71	517,008	-0.15(-1.17%)
Jul 20, 2005	12.65	12.91	12.61	12.86	1,311,618	+0.29(+2.27%)
Jul 19, 2005	12.43	12.60	12.37	12.57	878,913	+0.19(+1.55%)
Jul 18, 2005	12.40	12.46	12.31	12.38	479,775	-0.04(-0.29%)
Jul 15, 2005	12.49	12.60	12.31	12.41	941,803	-0.08(-0.62%)
Jul 14, 2005	12.44	12.52	12.27	12.49	740,208	+0.17(+1.35%)
Jul 13, 2005	12.47	12.53	12.29	12.33	313,870	-0.07(-0.58%)
Jul 12, 2005	12.31	12.55	12.23	12.40	1,228,665	+0.07(+0.59%)
Jul 11, 2005	12.18	12.48	12.13	12.33	357,661	+0.16(+1.28%)
Jul 08, 2005	12.03	12.29	11.95	12.17	341,070	+0.15(+1.21%)
Jul 07, 2005	12.13	12.43	11.94	12.03	417,078	-0.15(-1.19%)
Jul 06, 2005	11.92	12.19	11.89	12.17	478,618	+0.25(+2.13%)
Jul 05, 2005	11.92	12.02	11.86	11.92	500,224	-0.02(-0.17%)
Jul 01, 2005	11.97	11.99	11.84	11.94	327,952	-0.11(-0.95%)
Jun 30, 2005	12.03	12.22	12.03	12.05	961,480	+0.03(+0.22%)
Jun 29, 2005	12.20	12.24	12.03	12.03	1,166,354	-0.17(-1.40%)
Jun 28, 2005	12.14	12.26	12.13	12.20	411,484	+0.04(+0.30%)
Jun 27, 2005	12.06	12.22	12.05	12.16	639,508	+0.07(+0.56%)
Jun 24, 2005	11.94	12.37	11.93	12.09	1,028,421	+0.13(+1.13%)
Jun 23, 2005	11.99	12.00	11.83	11.96	332,582	-0.08(-0.69%)
Jun 22, 2005	12.08	12.09	11.98	12.04	1,314,898	-0.09(-0.73%)
Jun 21, 2005	12.23	12.26	12.03	12.13	1,130,858	-0.14(-1.14%)
Jun 20, 2005	12.39	12.41	12.08	12.27	1,397,079	-0.16(-1.25%)
Jun 17, 2005	12.53	12.54	12.26	12.43	1,512,055	-0.14(-1.11%)
Jun 16, 2005	11.94	12.57	11.94	12.57	3,204,871	+0.69(+5.85%)
Jun 15, 2005	12.00	12.03	11.52	11.87	2,285,252	-0.10(-0.87%)
Jun 14, 2005	11.86	11.99	11.69	11.97	5,297,789	+0.49(+4.29%)
Jun 13, 2005	11.40	11.49	11.35	11.48	1,667,158	+0.20(+1.79%)
Jun 10, 2005	11.12	11.33	11.10	11.28	1,648,252	+0.16(+1.45%)
Jun 09, 2005	11.14	11.20	11.02	11.12	963,988	+0.01(+0.05%)
Jun 08, 2005	11.07	11.20	11.00	11.11	1,219,213	+0.09(+0.85%)
Jun 07, 2005	11.13	11.24	10.94	11.02	400,488	-0.16(-1.44%)
Jun 06, 2005	11.22	11.30	11.15	11.18	500,610	-0.04(-0.37%)
Jun 03, 2005	11.33	11.35	11.13	11.22	752,941	-0.13(-1.14%)
Jun 02, 2005	11.17	11.38	11.10	11.35	1,856,213	-2.64(-18.89%)
Jun 01, 2005	11.22	14.00	11.09	14.00	923,090	+2.77(+24.71%)
May 31, 2005	11.46	11.46	11.18	11.22	1,635,327	-0.07(-0.60%)
May 27, 2005	11.35	11.48	11.28	11.29	928,685	-0.06(-0.55%)
May 26, 2005	10.94	11.35	10.94	11.35	2,298,178	+0.46(+4.24%)
May 25, 2005	10.73	10.96	10.66	10.89	1,846,953	+0.16(+1.50%)
May 24, 2005	10.80	10.88	10.72	10.73	1,566,071	-0.07(-0.67%)
May 23, 2005	11.06	11.12	10.73	10.80	3,852,867	-0.26(-2.34%)
May 20, 2005	11.25	11.25	11.06	11.06	691,787	-0.19(-1.66%)
May 19, 2005	11.14	11.31	11.12	11.25	1,148,413	+0.16(+1.40%)
May 18, 2005	10.83	11.27	10.69	11.09	5,473,340	+0.26(+2.39%)
May 17, 2005	11.32	11.32	10.57	10.83	4,182,749	-0.52(-4.57%)
May 16, 2005	11.35	11.43	11.35	11.35	859,236	+0.00(+0.00%)
May 13, 2005	11.27	11.54	11.20	11.35	8,177,215	+0.15(+1.34%)
May 12, 2005	11.86	11.86	11.17	11.20	3,095,875	-0.65(-5.51%)
May 11, 2005	12.39	12.44	11.82	11.86	5,734,159	-0.59(-4.71%)
May 10, 2005	12.03	12.44	11.98	12.44	5,216,958	+0.31(+2.56%)
May 09, 2005	12.29	12.29	11.69	12.13	8,209,817	-0.36(-2.90%)
May 06, 2005	12.47	12.64	12.26	12.49	6,440,801	+0.05(+0.42%)

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.