Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.45	14.54	14.29	14.54	255,378	+0.09(+0.64%)
Jul 28, 2005	14.45	14.51	14.34	14.45	284,372	-0.07(-0.48%)
Jul 27, 2005	14.22	14.56	14.22	14.52	428,435	+0.30(+2.12%)
Jul 26, 2005	14.22	14.27	13.98	14.22	529,137	+0.00(+0.00%)
Jul 25, 2005	14.22	14.33	14.20	14.22	2,442,988	-0.02(-0.11%)
Jul 22, 2005	14.29	14.29	14.18	14.23	179,916	-0.08(-0.59%)
Jul 21, 2005	14.29	14.45	14.08	14.32	777,137	+0.08(+0.60%)
Jul 20, 2005	13.87	14.27	13.73	14.23	1,440,500	+0.34(+2.45%)
Jul 19, 2005	13.78	13.98	13.64	13.89	646,406	+0.22(+1.64%)
Jul 18, 2005	13.25	13.74	13.25	13.67	622,461	-0.13(-0.95%)
Jul 15, 2005	13.73	13.89	13.72	13.80	364,623	+0.07(+0.51%)
Jul 14, 2005	13.81	13.82	13.56	13.73	457,299	-0.01(-0.06%)
Jul 13, 2005	13.45	13.79	13.44	13.74	876,156	+0.28(+2.07%)
Jul 12, 2005	13.21	13.52	13.13	13.46	1,388,596	+0.37(+2.83%)
Jul 11, 2005	12.67	13.14	12.67	13.09	991,484	+0.55(+4.38%)
Jul 08, 2005	12.44	12.55	12.30	12.54	1,621,065	+0.10(+0.81%)
Jul 07, 2005	12.38	12.45	12.27	12.44	402,677	-0.09(-0.74%)
Jul 06, 2005	12.38	12.54	12.34	12.53	431,671	+0.14(+1.12%)
Jul 05, 2005	12.30	12.41	12.27	12.39	315,825	+0.05(+0.44%)
Jul 01, 2005	12.31	12.36	12.28	12.34	306,894	+0.06(+0.50%)
Jun 30, 2005	12.21	12.33	12.21	12.28	1,020,219	+0.07(+0.57%)
Jun 29, 2005	12.15	12.25	12.09	12.21	923,142	+0.06(+0.51%)
Jun 28, 2005	12.02	12.18	12.02	12.14	606,669	+0.04(+0.32%)
Jun 27, 2005	12.24	12.24	11.97	12.11	188,589	-0.13(-1.07%)
Jun 24, 2005	12.17	12.25	12.09	12.24	623,884	+0.05(+0.38%)
Jun 23, 2005	12.25	12.28	12.03	12.19	304,693	-0.06(-0.50%)
Jun 22, 2005	11.99	12.25	11.99	12.25	359,704	+0.30(+2.52%)
Jun 21, 2005	11.86	12.05	11.78	11.95	247,353	+0.07(+0.58%)
Jun 20, 2005	12.08	12.17	11.74	11.88	321,261	-0.21(-1.73%)
Jun 17, 2005	12.63	12.63	11.90	12.09	458,723	-0.50(-3.99%)
Jun 16, 2005	12.26	12.65	12.26	12.59	819,981	+0.33(+2.71%)
Jun 15, 2005	12.18	12.26	12.14	12.26	1,734,451	+0.13(+1.08%)
Jun 14, 2005	12.05	12.21	12.01	12.13	684,072	+0.05(+0.38%)
Jun 13, 2005	12.17	12.19	12.01	12.08	193,637	-0.12(-1.01%)
Jun 10, 2005	12.21	12.21	12.16	12.21	306,376	+0.00(+0.00%)
Jun 09, 2005	12.21	12.24	12.17	12.21	637,216	+0.01(+0.06%)
Jun 08, 2005	12.21	12.21	12.16	12.20	744,519	-0.02(-0.19%)
Jun 07, 2005	12.28	12.28	12.12	12.22	319,838	-0.02(-0.19%)
Jun 06, 2005	12.26	12.26	12.21	12.25	381,967	-0.02(-0.19%)
Jun 03, 2005	12.28	12.28	12.21	12.27	253,566	-0.05(-0.44%)
Jun 02, 2005	12.13	12.32	12.08	12.32	431,671	+0.15(+1.21%)
Jun 01, 2005	11.97	12.31	11.97	12.18	591,525	+0.22(+1.81%)
May 31, 2005	11.99	12.00	11.84	11.96	338,994	-0.04(-0.32%)
May 27, 2005	12.05	12.08	11.74	12.00	385,074	-0.07(-0.58%)
May 26, 2005	12.39	12.39	11.91	12.07	428,305	-0.25(-2.01%)
May 25, 2005	12.38	12.45	12.19	12.31	435,166	-0.12(-0.99%)
May 24, 2005	12.55	12.55	12.21	12.44	782,185	-0.12(-0.92%)
May 23, 2005	12.05	12.59	11.98	12.55	979,317	+0.54(+4.50%)
May 20, 2005	11.90	12.11	11.78	12.01	493,283	+0.21(+1.77%)
May 19, 2005	11.94	11.94	11.67	11.80	904,244	+0.49(+4.37%)
May 18, 2005	10.98	11.44	10.88	11.31	828,394	+0.37(+3.39%)
May 17, 2005	10.88	10.94	10.46	10.94	1,042,741	+0.08(+0.71%)
May 16, 2005	11.05	11.21	10.86	10.86	767,171	-0.15(-1.40%)
May 13, 2005	11.47	11.51	11.01	11.02	543,634	-0.46(-3.97%)
May 12, 2005	11.64	11.80	11.34	11.47	997,827	-0.19(-1.59%)
May 11, 2005	11.70	11.77	11.59	11.66	1,056,850	-0.05(-0.40%)
May 10, 2005	12.17	12.52	11.36	11.70	1,834,117	-0.59(-4.78%)
May 09, 2005	11.97	12.36	11.97	12.29	1,087,138	+0.34(+2.84%)
May 06, 2005	12.01	12.18	11.91	11.95	434,260	-0.02(-0.19%)
May 05, 2005	11.76	12.03	11.71	11.97	670,093	+0.22(+1.91%)
May 04, 2005	11.70	11.75	11.59	11.75	742,578	+0.07(+0.59%)
May 03, 2005	11.60	11.86	11.60	11.68	457,429	+0.00(+0.00%)

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.