Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.83	13.91	13.64	13.76	1,608,064	-0.08(-0.54%)
Jul 28, 2005	13.89	13.97	13.78	13.83	1,288,273	-0.03(-0.23%)
Jul 27, 2005	13.87	13.91	13.70	13.87	1,385,121	+0.02(+0.12%)
Jul 26, 2005	13.79	13.97	13.77	13.85	1,672,310	+0.04(+0.27%)
Jul 25, 2005	14.13	14.15	13.80	13.81	2,458,602	-0.34(-2.39%)
Jul 22, 2005	14.11	14.16	14.05	14.15	1,700,597	+0.13(+0.91%)
Jul 21, 2005	14.03	14.09	13.92	14.02	1,950,389	+0.10(+0.69%)
Jul 20, 2005	13.51	13.97	13.49	13.93	2,969,213	+0.27(+1.97%)
Jul 19, 2005	13.65	13.75	13.57	13.66	1,237,931	+0.06(+0.41%)
Jul 18, 2005	13.80	13.80	13.56	13.60	1,688,131	-0.14(-1.05%)
Jul 15, 2005	13.76	13.84	13.63	13.74	4,313,582	+0.04(+0.26%)
Jul 14, 2005	13.62	13.71	13.56	13.71	2,488,328	+0.20(+1.47%)
Jul 13, 2005	13.35	13.55	13.35	13.51	1,090,261	+0.18(+1.36%)
Jul 12, 2005	13.29	13.45	13.24	13.33	1,613,817	-0.01(-0.06%)
Jul 11, 2005	13.40	13.56	13.33	13.34	985,742	-0.06(-0.45%)
Jul 08, 2005	13.32	13.45	13.32	13.40	3,450,578	+0.09(+0.67%)
Jul 07, 2005	13.14	13.31	13.13	13.31	2,564,560	+0.01(+0.11%)
Jul 06, 2005	13.16	13.38	13.16	13.29	2,106,209	+0.10(+0.76%)
Jul 05, 2005	13.00	13.24	12.93	13.19	1,403,819	+0.19(+1.49%)
Jul 01, 2005	12.95	13.07	12.88	13.00	999,646	+0.05(+0.39%)
Jun 30, 2005	12.95	13.02	12.93	12.95	1,940,320	+0.02(+0.14%)
Jun 29, 2005	12.90	12.97	12.87	12.93	786,772	+0.03(+0.24%)
Jun 28, 2005	12.97	12.99	12.86	12.90	803,073	-0.04(-0.34%)
Jun 27, 2005	12.79	13.03	12.79	12.94	1,620,050	+0.13(+0.99%)
Jun 24, 2005	12.75	12.86	12.75	12.82	891,770	+0.04(+0.33%)
Jun 23, 2005	12.80	12.91	12.75	12.78	1,141,083	-0.08(-0.58%)
Jun 22, 2005	12.94	12.99	12.80	12.85	1,900,526	-0.07(-0.56%)
Jun 21, 2005	12.87	12.95	12.86	12.92	1,343,409	+0.03(+0.23%)
Jun 20, 2005	12.85	12.96	12.81	12.89	1,939,841	-0.03(-0.23%)
Jun 17, 2005	12.98	13.01	12.88	12.92	2,210,728	+0.00(+0.02%)
Jun 16, 2005	12.79	12.93	12.76	12.92	1,189,027	+0.13(+1.04%)
Jun 15, 2005	12.68	12.81	12.62	12.79	1,549,092	+0.12(+0.94%)
Jun 14, 2005	12.46	12.67	12.32	12.67	2,073,127	+0.21(+1.69%)
Jun 13, 2005	12.43	12.49	12.37	12.46	969,920	+0.01(+0.05%)
Jun 10, 2005	12.48	12.59	12.43	12.45	1,198,616	-0.01(-0.05%)
Jun 09, 2005	12.42	12.48	12.36	12.46	2,576,067	-0.01(-0.12%)
Jun 08, 2005	12.46	12.54	12.41	12.47	890,332	+0.01(+0.10%)
Jun 07, 2005	12.45	12.62	12.43	12.46	1,322,314	+0.01(+0.07%)
Jun 06, 2005	12.60	12.64	12.37	12.45	1,916,348	-0.14(-1.13%)
Jun 03, 2005	12.72	12.72	12.53	12.59	1,863,129	-0.10(-0.77%)
Jun 02, 2005	12.51	12.76	12.50	12.69	1,705,871	+0.15(+1.20%)
Jun 01, 2005	12.47	12.62	12.44	12.54	1,450,805	+0.03(+0.22%)
May 31, 2005	12.62	12.62	12.41	12.51	1,095,535	-0.11(-0.88%)
May 27, 2005	12.52	12.68	12.50	12.62	1,269,574	+0.11(+0.88%)
May 26, 2005	12.34	12.54	12.32	12.51	1,472,860	+0.18(+1.44%)
May 25, 2005	12.17	12.36	12.13	12.34	2,589,971	-0.38(-2.95%)
May 24, 2005	12.46	12.79	12.40	12.71	3,071,815	+0.25(+2.03%)
May 23, 2005	12.07	12.51	12.06	12.46	2,479,219	+0.00(+0.00%)
May 20, 2005	12.33	12.47	12.16	12.46	1,311,766	+0.12(+0.96%)
May 19, 2005	12.20	12.34	12.12	12.34	1,842,034	+0.13(+1.08%)
May 18, 2005	11.83	12.21	11.81	12.21	2,397,233	+0.39(+3.28%)
May 17, 2005	11.68	11.83	11.67	11.82	1,624,365	+0.12(+1.02%)
May 16, 2005	11.64	11.77	11.63	11.70	1,582,653	+0.07(+0.61%)
May 13, 2005	11.84	11.84	11.57	11.63	2,927,981	-0.20(-1.69%)
May 12, 2005	11.89	12.09	11.83	11.83	1,721,693	-0.09(-0.79%)
May 11, 2005	11.99	12.00	11.85	11.93	1,482,928	-0.09(-0.73%)
May 10, 2005	12.15	12.18	11.96	12.01	1,456,079	-0.17(-1.42%)
May 09, 2005	12.14	12.20	12.07	12.19	2,311,892	+0.05(+0.41%)
May 06, 2005	12.26	12.31	12.12	12.14	2,081,278	-0.01(-0.07%)
May 05, 2005	12.20	12.31	12.00	12.15	2,005,525	+0.05(+0.40%)
May 04, 2005	11.81	12.12	11.71	12.10	2,254,358	+0.33(+2.76%)
May 03, 2005	11.68	11.84	11.61	11.77	2,488,328	+0.07(+0.59%)

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.