Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.14	11.23	11.10	11.20	43,118	+0.05(+0.47%)
Jul 28, 2005	11.08	11.14	11.05	11.14	43,875	-0.05(-0.43%)
Jul 27, 2005	11.28	11.33	11.19	11.19	17,777	-0.11(-0.94%)
Jul 26, 2005	11.36	11.38	11.05	11.30	146,755	-0.06(-0.51%)
Jul 25, 2005	11.32	11.63	11.26	11.36	80,564	+0.04(+0.33%)
Jul 22, 2005	11.31	11.43	11.28	11.32	52,953	+0.05(+0.47%)
Jul 21, 2005	11.35	11.36	11.24	11.27	29,502	-0.06(-0.54%)
Jul 20, 2005	11.18	11.36	11.18	11.33	113,470	+0.14(+1.28%)
Jul 19, 2005	11.23	11.23	11.17	11.18	27,989	-0.04(-0.40%)
Jul 18, 2005	11.17	11.24	11.08	11.23	72,999	+0.02(+0.19%)
Jul 15, 2005	11.17	11.21	11.13	11.21	37,445	-0.01(-0.05%)
Jul 14, 2005	11.46	11.56	11.21	11.21	40,093	-0.20(-1.76%)
Jul 13, 2005	11.37	11.57	11.37	11.41	38,580	-0.01(-0.12%)
Jul 12, 2005	11.20	11.47	11.20	11.43	95,693	+0.28(+2.54%)
Jul 11, 2005	11.20	11.21	11.04	11.14	46,901	-0.04(-0.33%)
Jul 08, 2005	11.21	11.21	10.98	11.18	59,761	-0.03(-0.24%)
Jul 07, 2005	11.10	11.21	11.08	11.21	20,802	+0.19(+1.68%)
Jul 06, 2005	11.21	11.21	11.00	11.02	39,714	-0.19(-1.67%)
Jul 05, 2005	11.04	11.21	11.04	11.21	40,471	+0.21(+1.92%)
Jul 01, 2005	10.79	11.00	10.77	11.00	45,766	+0.25(+2.34%)
Jun 30, 2005	10.78	10.82	10.72	10.75	33,663	-0.01(-0.10%)
Jun 29, 2005	10.90	10.90	10.76	10.76	43,118	-0.13(-1.19%)
Jun 28, 2005	10.99	11.03	10.83	10.89	48,035	-0.13(-1.22%)
Jun 27, 2005	10.93	11.10	10.93	11.02	41,227	+0.12(+1.07%)
Jun 24, 2005	11.10	11.10	10.90	10.91	62,030	-0.12(-1.13%)
Jun 23, 2005	11.06	11.13	11.03	11.03	46,901	-0.01(-0.07%)
Jun 22, 2005	10.91	11.09	10.89	11.04	47,279	+0.16(+1.51%)
Jun 21, 2005	10.89	10.93	10.82	10.87	37,067	-0.02(-0.17%)
Jun 20, 2005	11.00	11.20	10.88	10.89	121,035	-0.11(-1.01%)
Jun 17, 2005	10.92	11.08	10.92	11.00	79,429	+0.06(+0.51%)
Jun 16, 2005	11.13	11.16	10.87	10.95	117,631	-0.17(-1.54%)
Jun 15, 2005	11.13	11.18	11.10	11.12	83,968	+0.02(+0.14%)
Jun 14, 2005	11.02	11.19	11.02	11.10	85,859	+0.03(+0.26%)
Jun 13, 2005	10.68	11.10	10.68	11.08	172,853	+0.38(+3.56%)
Jun 10, 2005	10.64	10.69	10.64	10.69	36,310	+0.09(+0.87%)
Jun 09, 2005	10.58	10.62	10.54	10.60	13,994	+0.03(+0.25%)
Jun 08, 2005	10.41	10.64	10.41	10.58	80,564	+0.17(+1.63%)
Jun 07, 2005	10.42	10.44	10.36	10.41	40,849	-0.00(-0.02%)
Jun 06, 2005	10.26	10.44	10.19	10.41	51,818	+0.02(+0.18%)
Jun 03, 2005	10.39	10.43	10.31	10.39	57,870	+0.06(+0.59%)
Jun 02, 2005	10.26	10.36	10.26	10.33	23,450	+0.00(+0.03%)
Jun 01, 2005	10.14	10.40	10.14	10.33	70,730	+0.13(+1.30%)
May 31, 2005	10.31	10.31	10.08	10.19	40,849	-0.17(-1.63%)
May 27, 2005	10.11	10.38	10.11	10.36	68,838	+0.22(+2.22%)
May 26, 2005	10.18	10.26	10.11	10.14	53,331	-0.12(-1.16%)
May 25, 2005	10.15	10.41	10.15	10.26	86,616	+0.14(+1.36%)
May 24, 2005	9.967	10.14	9.901	10.12	76,781	+0.18(+1.81%)
May 23, 2005	9.782	9.941	9.782	9.941	83,590	+0.16(+1.62%)
May 20, 2005	9.597	9.782	9.584	9.782	89,641	+0.14(+1.43%)
May 19, 2005	9.650	9.671	9.613	9.645	45,388	-0.04(-0.44%)
May 18, 2005	9.822	9.848	9.650	9.687	68,838	-0.09(-0.92%)
May 17, 2005	9.690	9.848	9.642	9.777	112,336	+0.05(+0.52%)
May 16, 2005	9.914	9.914	9.642	9.727	99,854	-0.12(-1.23%)
May 13, 2005	9.875	9.991	9.848	9.848	51,818	-0.07(-0.67%)
May 12, 2005	10.18	10.23	9.835	9.914	77,538	-0.31(-3.05%)
May 11, 2005	10.37	10.38	10.22	10.23	33,284	-0.14(-1.38%)
May 10, 2005	10.45	10.45	10.35	10.37	48,414	-0.07(-0.71%)
May 09, 2005	10.43	10.44	10.37	10.44	44,631	+0.01(+0.10%)
May 06, 2005	10.45	10.57	10.42	10.43	82,077	+0.05(+0.48%)
May 05, 2005	10.21	10.40	10.21	10.38	58,626	+0.15(+1.45%)
May 04, 2005	10.06	10.24	10.06	10.23	38,580	+0.14(+1.39%)
May 03, 2005	10.13	10.17	10.09	10.09	23,828	-0.10(-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.