Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.09	12.32	12.09	12.21	290,171	+0.11(+0.93%)
Jul 28, 2005	12.11	12.32	12.00	12.10	191,493	-0.01(-0.08%)
Jul 27, 2005	12.11	12.19	11.97	12.11	261,642	-0.03(-0.21%)
Jul 26, 2005	12.46	12.46	12.07	12.13	3,373,604	-0.31(-2.47%)
Jul 25, 2005	12.44	12.52	12.37	12.44	307,561	-0.14(-1.14%)
Jul 22, 2005	12.52	12.71	12.50	12.58	724,157	+0.04(+0.33%)
Jul 21, 2005	12.67	12.69	12.48	12.54	523,675	-0.15(-1.17%)
Jul 20, 2005	12.49	12.74	12.45	12.69	1,328,533	+0.28(+2.27%)
Jul 19, 2005	12.27	12.44	12.21	12.41	890,248	+0.19(+1.55%)
Jul 18, 2005	12.25	12.30	12.15	12.22	485,963	-0.04(-0.29%)
Jul 15, 2005	12.33	12.44	12.15	12.26	953,949	-0.08(-0.62%)
Jul 14, 2005	12.28	12.36	12.11	12.33	749,755	+0.16(+1.35%)
Jul 13, 2005	12.31	12.37	12.13	12.17	317,918	-0.07(-0.59%)
Jul 12, 2005	12.15	12.39	12.08	12.24	1,244,511	+0.07(+0.59%)
Jul 11, 2005	12.03	12.32	11.98	12.17	362,274	+0.15(+1.28%)
Jul 08, 2005	11.87	12.13	11.80	12.02	345,469	+0.14(+1.21%)
Jul 07, 2005	11.98	12.27	11.79	11.87	422,457	-0.14(-1.19%)
Jul 06, 2005	11.77	12.03	11.73	12.02	484,790	+0.25(+2.13%)
Jul 05, 2005	11.77	11.86	11.70	11.77	506,675	-0.02(-0.17%)
Jul 01, 2005	11.82	11.84	11.69	11.79	332,182	-0.11(-0.95%)
Jun 30, 2005	11.87	12.07	11.87	11.90	973,880	+0.03(+0.22%)
Jun 29, 2005	12.04	12.09	11.87	11.87	1,181,396	-0.17(-1.40%)
Jun 28, 2005	11.99	12.10	11.98	12.04	416,791	+0.04(+0.30%)
Jun 27, 2005	11.90	12.06	11.90	12.01	647,755	+0.07(+0.56%)
Jun 24, 2005	11.79	12.21	11.78	11.94	1,041,684	+0.13(+1.13%)
Jun 23, 2005	11.84	11.85	11.68	11.81	336,871	-0.08(-0.69%)
Jun 22, 2005	11.92	11.94	11.83	11.89	1,331,855	-0.09(-0.73%)
Jun 21, 2005	12.08	12.10	11.87	11.98	1,145,442	-0.14(-1.14%)
Jun 20, 2005	12.23	12.25	11.92	12.11	1,415,096	-0.15(-1.25%)
Jun 17, 2005	12.37	12.38	12.11	12.27	1,531,555	-0.14(-1.11%)
Jun 16, 2005	11.79	12.41	11.79	12.41	3,246,203	+0.69(+5.85%)
Jun 15, 2005	11.85	11.87	11.37	11.72	2,314,724	-0.10(-0.87%)
Jun 14, 2005	11.70	11.84	11.55	11.82	5,366,112	+0.49(+4.29%)
Jun 13, 2005	11.26	11.35	11.21	11.34	1,688,658	+0.20(+1.79%)
Jun 10, 2005	10.98	11.19	10.96	11.14	1,669,509	+0.16(+1.45%)
Jun 09, 2005	11.00	11.05	10.88	10.98	976,420	+0.01(+0.05%)
Jun 08, 2005	10.93	11.05	10.86	10.97	1,234,936	+0.09(+0.85%)
Jun 07, 2005	10.99	11.10	10.80	10.88	405,653	-0.16(-1.44%)
Jun 06, 2005	11.08	11.16	11.01	11.04	507,066	-0.04(-0.37%)
Jun 03, 2005	11.19	11.21	10.99	11.08	762,651	-0.13(-1.14%)
Jun 02, 2005	11.03	11.23	10.96	11.21	1,880,152	-2.61(-18.89%)
Jun 01, 2005	11.08	13.82	10.95	13.82	934,995	+2.74(+24.71%)
May 31, 2005	11.31	11.31	11.03	11.08	1,656,417	-0.07(-0.60%)
May 27, 2005	11.21	11.34	11.14	11.15	940,662	-0.06(-0.55%)
May 26, 2005	10.80	11.21	10.80	11.21	2,327,816	+0.46(+4.24%)
May 25, 2005	10.59	10.82	10.52	10.75	1,870,772	+0.16(+1.50%)
May 24, 2005	10.67	10.74	10.59	10.59	1,586,268	-0.07(-0.67%)
May 23, 2005	10.92	10.98	10.59	10.67	3,902,556	-0.26(-2.34%)
May 20, 2005	11.11	11.11	10.92	10.92	700,709	-0.18(-1.66%)
May 19, 2005	11.00	11.17	10.98	11.11	1,163,224	+0.15(+1.40%)
May 18, 2005	10.69	11.13	10.56	10.95	5,543,927	+0.26(+2.39%)
May 17, 2005	11.17	11.17	10.44	10.70	4,236,692	-0.51(-4.57%)
May 16, 2005	11.21	11.28	11.21	11.21	870,317	+0.00(+0.00%)
May 13, 2005	11.13	11.39	11.05	11.21	8,282,673	+0.15(+1.34%)
May 12, 2005	11.70	11.70	11.03	11.06	3,135,801	-0.64(-5.51%)
May 11, 2005	12.23	12.28	11.67	11.70	5,808,110	-0.58(-4.71%)
May 10, 2005	11.87	12.28	11.83	12.28	5,284,239	+0.31(+2.56%)
May 09, 2005	12.13	12.13	11.54	11.98	8,315,696	-0.36(-2.90%)
May 06, 2005	12.31	12.48	12.10	12.33	6,523,865	+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.