Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.15	12.38	12.15	12.27	288,797	+0.11(+0.93%)
Jul 28, 2005	12.17	12.38	12.06	12.16	190,587	-0.01(-0.08%)
Jul 27, 2005	12.17	12.25	12.02	12.17	260,404	-0.03(-0.21%)
Jul 26, 2005	12.52	12.52	12.12	12.19	3,357,639	-0.31(-2.47%)
Jul 25, 2005	12.50	12.58	12.43	12.50	306,106	-0.14(-1.14%)
Jul 22, 2005	12.58	12.77	12.56	12.64	720,730	+0.04(+0.33%)
Jul 21, 2005	12.73	12.75	12.54	12.60	521,197	-0.15(-1.17%)
Jul 20, 2005	12.55	12.80	12.51	12.75	1,322,246	+0.28(+2.27%)
Jul 19, 2005	12.33	12.50	12.27	12.47	886,035	+0.19(+1.55%)
Jul 18, 2005	12.30	12.36	12.21	12.28	483,663	-0.04(-0.29%)
Jul 15, 2005	12.39	12.50	12.21	12.32	949,434	-0.08(-0.62%)
Jul 14, 2005	12.34	12.42	12.17	12.39	746,206	+0.16(+1.35%)
Jul 13, 2005	12.37	12.43	12.19	12.23	316,413	-0.07(-0.59%)
Jul 12, 2005	12.21	12.45	12.14	12.30	1,238,621	+0.07(+0.59%)
Jul 11, 2005	12.08	12.38	12.03	12.23	360,559	+0.15(+1.28%)
Jul 08, 2005	11.93	12.19	11.86	12.07	343,834	+0.14(+1.21%)
Jul 07, 2005	12.03	12.33	11.84	11.93	420,458	-0.14(-1.19%)
Jul 06, 2005	11.82	12.09	11.79	12.07	482,496	+0.25(+2.13%)
Jul 05, 2005	11.83	11.92	11.76	11.82	504,277	-0.02(-0.17%)
Jul 01, 2005	11.88	11.89	11.74	11.84	330,610	-0.11(-0.95%)
Jun 30, 2005	11.93	12.12	11.93	11.96	969,271	+0.03(+0.22%)
Jun 29, 2005	12.10	12.15	11.93	11.93	1,175,805	-0.17(-1.40%)
Jun 28, 2005	12.04	12.16	12.03	12.10	414,818	+0.04(+0.30%)
Jun 27, 2005	11.96	12.12	11.96	12.06	644,690	+0.07(+0.56%)
Jun 24, 2005	11.84	12.27	11.84	12.00	1,036,755	+0.13(+1.13%)
Jun 23, 2005	11.89	11.90	11.73	11.86	335,277	-0.08(-0.69%)
Jun 22, 2005	11.98	12.00	11.89	11.94	1,325,552	-0.09(-0.73%)
Jun 21, 2005	12.14	12.16	11.93	12.03	1,140,022	-0.14(-1.14%)
Jun 20, 2005	12.29	12.31	11.98	12.17	1,408,399	-0.15(-1.25%)
Jun 17, 2005	12.43	12.44	12.17	12.33	1,524,307	-0.14(-1.11%)
Jun 16, 2005	11.85	12.46	11.84	12.46	3,230,840	+0.69(+5.85%)
Jun 15, 2005	11.90	11.93	11.43	11.78	2,303,770	-0.10(-0.87%)
Jun 14, 2005	11.76	11.89	11.60	11.88	5,340,717	+0.49(+4.29%)
Jun 13, 2005	11.31	11.40	11.26	11.39	1,680,667	+0.20(+1.79%)
Jun 10, 2005	11.03	11.24	11.01	11.19	1,661,608	+0.16(+1.45%)
Jun 09, 2005	11.06	11.11	10.93	11.03	971,799	+0.01(+0.05%)
Jun 08, 2005	10.98	11.11	10.92	11.02	1,229,092	+0.09(+0.85%)
Jun 07, 2005	11.04	11.15	10.85	10.93	403,733	-0.16(-1.44%)
Jun 06, 2005	11.13	11.21	11.06	11.09	504,666	-0.04(-0.37%)
Jun 03, 2005	11.24	11.26	11.04	11.13	759,042	-0.13(-1.14%)
Jun 02, 2005	11.08	11.29	11.01	11.26	1,871,254	-2.62(-18.89%)
Jun 01, 2005	11.13	13.88	11.00	13.88	930,570	+2.75(+24.71%)
May 31, 2005	11.36	11.36	11.09	11.13	1,648,578	-0.07(-0.60%)
May 27, 2005	11.26	11.39	11.19	11.20	936,210	-0.06(-0.55%)
May 26, 2005	10.85	11.26	10.85	11.26	2,316,800	+0.46(+4.24%)
May 25, 2005	10.64	10.88	10.57	10.80	1,861,919	+0.16(+1.50%)
May 24, 2005	10.72	10.79	10.64	10.64	1,578,761	-0.07(-0.67%)
May 23, 2005	10.97	11.03	10.64	10.72	3,884,087	-0.26(-2.34%)
May 20, 2005	11.16	11.16	10.97	10.97	697,393	-0.19(-1.66%)
May 19, 2005	11.06	11.22	11.03	11.16	1,157,719	+0.15(+1.40%)
May 18, 2005	10.74	11.18	10.61	11.00	5,517,691	+0.26(+2.39%)
May 17, 2005	11.22	11.22	10.49	10.75	4,216,642	-0.51(-4.57%)
May 16, 2005	11.26	11.34	11.26	11.26	866,198	+0.00(+0.00%)
May 13, 2005	11.18	11.45	11.11	11.26	8,243,476	+0.15(+1.34%)
May 12, 2005	11.76	11.76	11.08	11.11	3,120,961	-0.65(-5.51%)
May 11, 2005	12.29	12.34	11.72	11.76	5,780,623	-0.58(-4.71%)
May 10, 2005	11.93	12.34	11.88	12.34	5,259,232	+0.31(+2.56%)
May 09, 2005	12.19	12.19	11.60	12.03	8,276,342	-0.36(-2.90%)
May 06, 2005	12.37	12.54	12.16	12.39	6,492,991	+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.