Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.82	12.93	12.78	12.89	37,461	+0.06(+0.47%)
Jul 28, 2005	12.75	12.83	12.72	12.83	38,118	-0.05(-0.42%)
Jul 27, 2005	12.98	13.04	12.88	12.88	15,444	-0.12(-0.94%)
Jul 26, 2005	13.07	13.10	12.71	13.00	127,500	-0.07(-0.51%)
Jul 25, 2005	13.03	13.39	12.96	13.07	69,993	+0.04(+0.33%)
Jul 22, 2005	13.01	13.15	12.99	13.03	46,005	+0.06(+0.47%)
Jul 21, 2005	13.06	13.07	12.94	12.97	25,631	-0.07(-0.54%)
Jul 20, 2005	12.87	13.08	12.87	13.04	98,582	+0.16(+1.28%)
Jul 19, 2005	12.92	12.92	12.85	12.87	24,317	-0.05(-0.40%)
Jul 18, 2005	12.86	12.94	12.75	12.92	63,421	+0.02(+0.19%)
Jul 15, 2005	12.86	12.90	12.81	12.90	32,532	-0.01(-0.05%)
Jul 14, 2005	13.19	13.31	12.90	12.91	34,832	-0.23(-1.76%)
Jul 13, 2005	13.09	13.31	13.09	13.14	33,518	-0.02(-0.12%)
Jul 12, 2005	12.89	13.20	12.89	13.15	83,138	+0.33(+2.54%)
Jul 11, 2005	12.89	12.90	12.71	12.83	40,747	-0.04(-0.33%)
Jul 08, 2005	12.90	12.90	12.64	12.87	51,920	-0.03(-0.24%)
Jul 07, 2005	12.78	12.90	12.75	12.90	18,073	+0.21(+1.68%)
Jul 06, 2005	12.90	12.90	12.66	12.69	34,504	-0.22(-1.67%)
Jul 05, 2005	12.71	12.90	12.71	12.90	35,161	+0.24(+1.92%)
Jul 01, 2005	12.42	12.66	12.39	12.66	39,761	+0.29(+2.34%)
Jun 30, 2005	12.41	12.45	12.34	12.37	29,246	-0.01(-0.10%)
Jun 29, 2005	12.55	12.55	12.38	12.38	37,461	-0.15(-1.19%)
Jun 28, 2005	12.64	12.70	12.46	12.53	41,733	-0.16(-1.22%)
Jun 27, 2005	12.58	12.78	12.58	12.69	35,818	+0.13(+1.07%)
Jun 24, 2005	12.78	12.78	12.54	12.55	53,891	-0.14(-1.13%)
Jun 23, 2005	12.74	12.81	12.69	12.70	40,747	-0.01(-0.07%)
Jun 22, 2005	12.55	12.76	12.53	12.71	41,076	+0.19(+1.51%)
Jun 21, 2005	12.54	12.58	12.46	12.52	32,203	-0.02(-0.17%)
Jun 20, 2005	12.67	12.89	12.53	12.54	105,155	-0.13(-1.01%)
Jun 17, 2005	12.57	12.75	12.57	12.67	69,008	+0.06(+0.51%)
Jun 16, 2005	12.81	12.84	12.51	12.60	102,197	-0.20(-1.55%)
Jun 15, 2005	12.81	12.87	12.78	12.80	72,951	+0.02(+0.14%)
Jun 14, 2005	12.69	12.88	12.69	12.78	74,594	+0.03(+0.26%)
Jun 13, 2005	12.29	12.78	12.29	12.75	150,174	+0.44(+3.56%)
Jun 10, 2005	12.25	12.31	12.25	12.31	31,546	+0.11(+0.87%)
Jun 09, 2005	12.18	12.23	12.13	12.20	12,158	+0.03(+0.25%)
Jun 08, 2005	11.98	12.25	11.98	12.17	69,993	+0.19(+1.63%)
Jun 07, 2005	11.99	12.02	11.93	11.98	35,489	-0.00(-0.03%)
Jun 06, 2005	11.81	12.02	11.73	11.98	45,019	+0.02(+0.18%)
Jun 03, 2005	11.96	12.01	11.87	11.96	50,277	+0.07(+0.59%)
Jun 02, 2005	11.81	11.92	11.81	11.89	20,373	+0.00(+0.03%)
Jun 01, 2005	11.67	11.97	11.67	11.89	61,449	+0.15(+1.30%)
May 31, 2005	11.87	11.87	11.60	11.73	35,489	-0.19(-1.63%)
May 27, 2005	11.64	11.94	11.64	11.93	59,806	+0.26(+2.22%)
May 26, 2005	11.72	11.81	11.64	11.67	46,333	-0.14(-1.16%)
May 25, 2005	11.69	11.99	11.69	11.81	75,251	+0.16(+1.36%)
May 24, 2005	11.47	11.67	11.40	11.65	66,707	+0.21(+1.81%)
May 23, 2005	11.26	11.44	11.26	11.44	72,622	+0.18(+1.62%)
May 20, 2005	11.05	11.26	11.03	11.26	77,880	+0.16(+1.43%)
May 19, 2005	11.11	11.13	11.06	11.10	39,433	-0.05(-0.44%)
May 18, 2005	11.31	11.34	11.11	11.15	59,806	-0.10(-0.92%)
May 17, 2005	11.15	11.34	11.10	11.25	97,597	+0.06(+0.52%)
May 16, 2005	11.41	11.41	11.10	11.20	86,752	-0.14(-1.23%)
May 13, 2005	11.37	11.50	11.34	11.34	45,019	-0.08(-0.67%)
May 12, 2005	11.71	11.77	11.32	11.41	67,364	-0.36(-3.05%)
May 11, 2005	11.94	11.94	11.77	11.77	28,917	-0.16(-1.38%)
May 10, 2005	12.03	12.03	11.91	11.94	42,062	-0.09(-0.71%)
May 09, 2005	12.00	12.02	11.94	12.02	38,775	+0.01(+0.10%)
May 06, 2005	12.03	12.17	11.99	12.01	71,308	+0.06(+0.48%)
May 05, 2005	11.75	11.97	11.75	11.95	50,934	+0.17(+1.45%)
May 04, 2005	11.58	11.79	11.58	11.78	33,518	+0.16(+1.39%)
May 03, 2005	11.66	11.70	11.62	11.62	20,702	-0.11(-0.93%)

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.