Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.94	14.02	13.85	13.86	796,208	-0.18(-1.25%)
Jul 28, 2005	13.45	14.32	13.14	14.04	629,320	+0.51(+3.75%)
Jul 27, 2005	13.22	13.61	13.07	13.53	508,918	+0.43(+3.31%)
Jul 26, 2005	13.28	13.43	12.93	13.10	682,100	-0.18(-1.32%)
Jul 25, 2005	13.36	13.47	13.19	13.27	246,084	-0.09(-0.69%)
Jul 22, 2005	12.95	13.45	12.93	13.37	621,423	+0.44(+3.43%)
Jul 21, 2005	13.09	13.12	12.84	12.92	408,534	-0.17(-1.27%)
Jul 20, 2005	13.08	13.14	12.96	13.09	514,110	-0.08(-0.63%)
Jul 19, 2005	12.73	13.19	12.69	13.17	204,160	+0.46(+3.63%)
Jul 18, 2005	13.05	13.05	12.64	12.71	215,645	-0.33(-2.55%)
Jul 15, 2005	12.78	13.06	12.78	13.04	137,340	+0.13(+1.00%)
Jul 14, 2005	13.01	13.19	12.90	12.91	220,001	+0.04(+0.29%)
Jul 13, 2005	12.91	13.02	12.80	12.88	221,029	+0.05(+0.36%)
Jul 12, 2005	13.11	13.14	12.80	12.83	419,232	-0.23(-1.77%)
Jul 11, 2005	12.74	13.09	12.73	13.06	379,574	+0.26(+2.02%)
Jul 08, 2005	12.45	12.87	12.45	12.80	388,197	+0.30(+2.44%)
Jul 07, 2005	12.27	12.55	12.18	12.50	276,225	+0.14(+1.12%)
Jul 06, 2005	12.45	12.47	12.25	12.36	254,739	-0.12(-0.96%)
Jul 05, 2005	12.30	12.48	12.18	12.48	428,444	+0.10(+0.82%)
Jul 01, 2005	12.54	12.54	12.24	12.38	313,310	-0.10(-0.81%)
Jun 30, 2005	12.50	12.65	12.43	12.48	428,196	+0.01(+0.07%)
Jun 29, 2005	12.22	12.49	12.12	12.47	382,962	+0.27(+2.19%)
Jun 28, 2005	11.80	12.21	11.69	12.20	465,581	+0.48(+4.09%)
Jun 27, 2005	11.83	11.95	11.59	11.72	251,662	-0.10(-0.86%)
Jun 24, 2005	11.95	11.96	11.76	11.83	661,267	-0.18(-1.54%)
Jun 23, 2005	11.81	12.16	11.78	12.01	949,592	+0.22(+1.88%)
Jun 22, 2005	11.71	11.86	11.68	11.79	407,883	+0.11(+0.95%)
Jun 21, 2005	11.90	12.01	11.64	11.68	534,191	-0.23(-1.94%)
Jun 20, 2005	12.18	12.19	11.85	11.91	329,490	-0.30(-2.49%)
Jun 17, 2005	12.10	12.40	11.99	12.21	745,250	+0.01(+0.08%)
Jun 16, 2005	11.84	12.31	11.76	12.20	521,113	+0.45(+3.85%)
Jun 15, 2005	11.57	11.82	11.33	11.75	389,644	+0.23(+2.00%)
Jun 14, 2005	11.25	11.62	11.15	11.52	564,786	+0.29(+2.55%)
Jun 13, 2005	11.25	11.30	11.08	11.23	449,393	-0.01(-0.08%)
Jun 10, 2005	11.47	11.47	11.11	11.24	230,320	-0.19(-1.69%)
Jun 09, 2005	11.15	11.44	11.07	11.44	286,120	+0.25(+2.23%)
Jun 08, 2005	11.47	11.58	11.18	11.19	446,831	-0.26(-2.26%)
Jun 07, 2005	11.23	11.74	11.10	11.45	630,491	+0.32(+2.90%)
Jun 06, 2005	11.14	11.15	10.98	11.12	348,424	-0.02(-0.17%)
Jun 03, 2005	11.16	11.27	11.01	11.14	429,471	+0.06(+0.58%)
Jun 02, 2005	11.12	11.16	10.98	11.08	452,544	-0.06(-0.50%)
Jun 01, 2005	11.12	11.31	11.07	11.13	304,448	+0.02(+0.17%)
May 31, 2005	11.26	11.27	11.06	11.12	257,008	-0.02(-0.17%)
May 27, 2005	11.08	11.27	10.98	11.13	142,551	+0.03(+0.25%)
May 26, 2005	11.12	11.14	10.92	11.11	305,714	+0.11(+1.01%)
May 25, 2005	10.86	11.12	10.76	11.00	514,825	+0.15(+1.36%)
May 24, 2005	10.67	10.85	10.56	10.85	255,202	+0.25(+2.35%)
May 23, 2005	10.64	10.80	10.52	10.60	271,628	-0.04(-0.35%)
May 20, 2005	10.61	10.70	10.56	10.64	219,367	+0.06(+0.52%)
May 19, 2005	10.31	10.58	10.31	10.58	228,213	+0.17(+1.59%)
May 18, 2005	10.40	10.52	10.24	10.41	335,752	+0.12(+1.16%)
May 17, 2005	10.16	10.44	10.04	10.29	462,534	+0.03(+0.27%)
May 16, 2005	10.10	10.33	10.10	10.27	497,114	+0.12(+1.18%)
May 13, 2005	9.990	10.27	9.990	10.15	430,749	+0.16(+1.57%)
May 12, 2005	10.10	10.19	9.971	9.990	399,861	-0.10(-1.01%)
May 11, 2005	9.934	10.16	9.934	10.09	306,394	+0.13(+1.30%)
May 10, 2005	10.07	10.16	9.879	9.962	408,360	-0.07(-0.74%)
May 09, 2005	9.971	10.15	9.805	10.04	265,683	+0.02(+0.18%)
May 06, 2005	10.01	10.18	9.907	10.02	302,758	+0.03(+0.28%)
May 05, 2005	9.851	10.10	9.851	9.990	714,425	+0.07(+0.74%)
May 04, 2005	9.731	9.980	9.731	9.916	462,343	+0.22(+2.28%)
May 03, 2005	9.861	9.990	9.565	9.694	541,859	-0.17(-1.68%)

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.