Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.00	12.75	11.54	12.48	338,753	+0.33(+2.72%)
Jul 28, 2005	12.25	12.56	11.70	12.15	239,214	-0.07(-0.57%)
Jul 27, 2005	12.43	12.73	12.20	12.22	173,068	-0.33(-2.63%)
Jul 26, 2005	12.29	12.75	12.29	12.55	135,388	+0.27(+2.20%)
Jul 25, 2005	12.22	12.50	12.12	12.28	164,970	+0.05(+0.41%)
Jul 22, 2005	12.22	12.25	12.00	12.23	161,615	+0.23(+1.92%)
Jul 21, 2005	11.74	12.30	11.63	12.00	200,938	+0.32(+2.74%)
Jul 20, 2005	10.99	11.74	10.99	11.68	112,554	+0.61(+5.51%)
Jul 19, 2005	10.95	11.17	10.91	11.07	70,756	+0.10(+0.91%)
Jul 18, 2005	11.09	11.13	10.90	10.97	53,691	-0.05(-0.45%)
Jul 15, 2005	10.85	11.08	10.85	11.02	81,899	+0.11(+1.01%)
Jul 14, 2005	11.32	11.45	10.91	10.91	74,243	-0.41(-3.62%)
Jul 13, 2005	11.50	11.65	11.31	11.32	54,953	-0.24(-2.08%)
Jul 12, 2005	11.34	11.68	11.30	11.56	132,979	+0.21(+1.85%)
Jul 11, 2005	11.10	11.39	11.09	11.35	143,272	+0.20(+1.79%)
Jul 08, 2005	11.06	11.21	10.93	11.15	88,153	+0.19(+1.73%)
Jul 07, 2005	10.81	11.02	10.61	10.96	48,074	+0.07(+0.64%)
Jul 06, 2005	11.25	11.27	10.89	10.89	63,145	-0.36(-3.20%)
Jul 05, 2005	10.83	11.28	10.82	11.25	99,200	+0.34(+3.07%)
Jul 01, 2005	10.80	10.94	10.77	10.91	44,100	+0.03(+0.32%)
Jun 30, 2005	11.13	11.30	10.88	10.88	82,231	-0.32(-2.86%)
Jun 29, 2005	11.34	11.34	11.14	11.20	64,283	-0.06(-0.53%)
Jun 28, 2005	10.90	11.32	10.76	11.26	75,803	+0.46(+4.26%)
Jun 27, 2005	10.51	10.95	10.51	10.80	110,817	+0.18(+1.69%)
Jun 24, 2005	10.73	10.87	10.54	10.62	222,824	-0.09(-0.84%)
Jun 23, 2005	11.15	11.32	10.71	10.71	119,017	-0.49(-4.37%)
Jun 22, 2005	11.16	11.24	11.03	11.20	38,680	+0.14(+1.27%)
Jun 21, 2005	11.20	11.27	11.02	11.06	61,844	-0.22(-1.95%)
Jun 20, 2005	11.12	11.35	10.88	11.28	67,639	+0.13(+1.17%)
Jun 17, 2005	11.37	11.53	11.15	11.15	89,628	-0.15(-1.33%)
Jun 16, 2005	11.29	11.32	11.11	11.30	54,745	+0.02(+0.18%)
Jun 15, 2005	11.59	11.59	11.06	11.28	111,556	-0.27(-2.34%)
Jun 14, 2005	11.68	11.68	11.22	11.55	87,740	-0.10(-0.86%)
Jun 13, 2005	11.40	11.65	11.38	11.65	67,089	+0.32(+2.82%)
Jun 10, 2005	11.43	11.66	11.25	11.33	72,799	-0.07(-0.61%)
Jun 09, 2005	11.06	11.78	11.00	11.40	145,377	+0.32(+2.89%)
Jun 08, 2005	11.10	11.25	11.00	11.08	191,816	+0.08(+0.73%)
Jun 07, 2005	11.01	11.28	10.98	11.00	124,707	+0.06(+0.55%)
Jun 06, 2005	10.77	10.95	10.61	10.94	110,471	+0.06(+0.55%)
Jun 03, 2005	10.96	11.00	10.76	10.88	81,439	+0.01(+0.09%)
Jun 02, 2005	10.77	10.92	10.50	10.87	137,073	+0.12(+1.12%)
Jun 01, 2005	10.42	10.77	10.41	10.75	102,605	+0.30(+2.87%)
May 31, 2005	10.61	10.79	10.41	10.45	95,722	-0.18(-1.69%)
May 27, 2005	10.61	10.90	10.52	10.63	56,503	-0.05(-0.47%)
May 26, 2005	10.49	10.80	10.28	10.68	90,632	+0.17(+1.62%)
May 25, 2005	10.85	10.93	10.31	10.51	77,629	-0.39(-3.58%)
May 24, 2005	10.91	11.10	10.77	10.90	73,500	-0.10(-0.91%)
May 23, 2005	11.05	11.11	10.96	11.00	115,960	-0.12(-1.08%)
May 20, 2005	11.07	11.34	10.95	11.12	200,019	-0.05(-0.45%)
May 19, 2005	10.49	11.31	10.49	11.17	353,362	+0.68(+6.48%)
May 18, 2005	9.930	10.49	9.930	10.49	165,100	+0.53(+5.32%)
May 17, 2005	9.990	10.08	9.870	9.960	43,739	-0.11(-1.09%)
May 16, 2005	9.900	10.30	9.900	10.07	129,318	+0.09(+0.90%)
May 13, 2005	10.15	10.55	9.930	9.980	211,870	-0.29(-2.82%)
May 12, 2005	10.30	10.40	10.13	10.27	105,374	-0.05(-0.48%)
May 11, 2005	10.29	10.46	10.19	10.32	131,133	-0.02(-0.19%)
May 10, 2005	10.03	10.35	10.03	10.34	116,674	+0.14(+1.37%)
May 09, 2005	10.09	10.20	9.870	10.20	85,728	+0.05(+0.49%)
May 06, 2005	10.37	10.48	10.15	10.15	103,486	-0.14(-1.36%)
May 05, 2005	10.04	10.70	10.04	10.29	153,818	+0.16(+1.58%)
May 04, 2005	9.740	10.27	9.710	10.13	164,365	+0.55(+5.74%)
May 03, 2005	9.450	9.680	9.330	9.580	76,960	+0.16(+1.70%)

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.