Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.09	10.62	10.09	10.41	43,130	+0.16(+1.54%)
Jul 28, 2005	9.998	10.25	9.998	10.25	16,941	+0.22(+2.23%)
Jul 27, 2005	10.47	10.47	9.912	10.02	40,278	-0.31(-3.00%)
Jul 26, 2005	10.04	10.41	10.00	10.33	35,726	+0.29(+2.89%)
Jul 25, 2005	10.24	10.25	9.932	10.04	68,775	-0.20(-1.96%)
Jul 22, 2005	9.899	10.31	9.886	10.25	63,535	+0.37(+3.70%)
Jul 21, 2005	10.04	10.04	9.864	9.880	45,790	-0.16(-1.64%)
Jul 20, 2005	9.781	10.07	9.781	10.04	43,515	+0.16(+1.67%)
Jul 19, 2005	9.880	9.886	9.778	9.880	30,236	+0.10(+1.01%)
Jul 18, 2005	9.741	9.853	9.728	9.781	33,836	-0.04(-0.40%)
Jul 15, 2005	9.550	9.853	9.550	9.820	33,806	+0.16(+1.71%)
Jul 14, 2005	9.675	9.774	9.649	9.656	33,113	-0.11(-1.15%)
Jul 13, 2005	9.814	9.827	9.682	9.768	40,384	-0.06(-0.60%)
Jul 12, 2005	9.754	9.893	9.471	9.827	50,095	+0.03(+0.34%)
Jul 11, 2005	9.880	9.880	9.748	9.794	40,955	-0.18(-1.85%)
Jul 08, 2005	9.616	9.978	9.616	9.978	74,715	+0.23(+2.36%)
Jul 07, 2005	9.610	9.781	9.570	9.748	41,910	-0.03(-0.27%)
Jul 06, 2005	9.524	10.02	9.405	9.774	66,747	+0.39(+4.14%)
Jul 05, 2005	9.063	9.421	9.063	9.386	61,187	+0.30(+3.26%)
Jul 01, 2005	9.096	9.135	9.023	9.089	35,376	+0.03(+0.29%)
Jun 30, 2005	9.122	9.122	9.010	9.063	91,253	-0.03(-0.29%)
Jun 29, 2005	8.964	9.129	8.928	9.089	60,110	+0.00(+0.00%)
Jun 28, 2005	8.826	9.089	8.826	9.089	33,677	+0.28(+3.14%)
Jun 27, 2005	9.089	9.089	8.773	8.813	29,459	-0.08(-0.89%)
Jun 24, 2005	8.720	9.036	8.720	8.892	151,974	+0.13(+1.50%)
Jun 23, 2005	8.773	8.859	8.760	8.760	42,642	-0.09(-1.04%)
Jun 22, 2005	8.826	8.859	8.694	8.852	34,217	+0.07(+0.75%)
Jun 21, 2005	8.641	8.819	8.562	8.786	67,885	+0.14(+1.60%)
Jun 20, 2005	8.773	8.773	8.587	8.648	27,944	-0.11(-1.20%)
Jun 17, 2005	8.839	8.839	8.661	8.753	106,770	-0.06(-0.67%)
Jun 16, 2005	8.641	8.826	8.641	8.813	96,759	+0.09(+0.98%)
Jun 15, 2005	8.503	8.826	8.503	8.727	82,306	+0.07(+0.84%)
Jun 14, 2005	8.793	8.839	8.463	8.654	120,045	-0.05(-0.53%)
Jun 13, 2005	8.622	8.720	8.477	8.701	116,610	+0.28(+3.36%)
Jun 10, 2005	8.490	8.622	8.391	8.417	60,754	-0.07(-0.85%)
Jun 09, 2005	8.463	8.510	8.411	8.490	53,090	+0.01(+0.16%)
Jun 08, 2005	8.404	8.510	8.391	8.477	35,101	+0.22(+2.63%)
Jun 07, 2005	8.431	8.539	8.259	8.259	55,224	-0.09(-1.03%)
Jun 06, 2005	8.220	8.431	8.220	8.345	22,425	+0.13(+1.60%)
Jun 03, 2005	8.299	8.338	8.161	8.213	22,839	-0.13(-1.50%)
Jun 02, 2005	8.332	8.417	8.305	8.338	40,694	-0.07(-0.86%)
Jun 01, 2005	8.391	8.431	8.305	8.411	23,494	+0.09(+1.03%)
May 31, 2005	8.431	8.431	8.325	8.325	43,271	-0.01(-0.08%)
May 27, 2005	8.193	8.365	8.180	8.332	26,812	+0.19(+2.35%)
May 26, 2005	8.180	8.200	8.128	8.141	22,692	+0.06(+0.73%)
May 25, 2005	8.081	8.147	8.068	8.081	37,805	-0.07(-0.81%)
May 24, 2005	8.233	8.305	8.141	8.147	15,942	-0.16(-1.90%)
May 23, 2005	8.266	8.404	8.233	8.305	47,622	+0.00(+0.00%)
May 20, 2005	8.516	8.516	8.259	8.305	35,538	-0.09(-1.10%)
May 19, 2005	8.299	8.450	8.259	8.398	95,312	+0.24(+2.99%)
May 18, 2005	8.121	8.207	8.042	8.154	51,166	+0.12(+1.48%)
May 17, 2005	8.068	8.147	7.950	8.035	113,971	-0.13(-1.53%)
May 16, 2005	8.233	8.299	8.141	8.161	41,071	-0.13(-1.59%)
May 13, 2005	8.450	8.503	8.292	8.292	75,389	+0.06(+0.72%)
May 12, 2005	8.417	8.556	8.233	8.233	36,832	-0.32(-3.77%)
May 11, 2005	8.681	8.681	8.417	8.556	45,509	-0.01(-0.15%)
May 10, 2005	8.391	8.602	8.391	8.569	34,241	+0.01(+0.08%)
May 09, 2005	8.523	8.569	8.450	8.562	31,574	+0.11(+1.25%)
May 06, 2005	8.806	8.813	8.391	8.457	59,319	-0.23(-2.65%)
May 05, 2005	8.826	8.852	8.635	8.687	27,576	-0.10(-1.12%)
May 04, 2005	8.569	8.799	8.569	8.786	24,728	+0.25(+2.93%)
May 03, 2005	8.681	8.687	8.536	8.536	12,565	-0.13(-1.52%)

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.