Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.97	12.14	11.28	11.28	400,933	-0.73(-6.10%)
Jul 28, 2005	11.75	12.01	11.70	12.01	114,158	+0.29(+2.51%)
Jul 27, 2005	11.61	11.73	11.55	11.72	107,264	+0.11(+0.94%)
Jul 26, 2005	11.42	11.69	11.42	11.61	176,201	+0.22(+1.97%)
Jul 25, 2005	11.29	11.63	11.29	11.38	143,387	+0.12(+1.03%)
Jul 22, 2005	11.12	11.27	11.02	11.27	147,523	+0.18(+1.67%)
Jul 21, 2005	11.53	11.55	11.08	11.08	157,450	-0.40(-3.44%)
Jul 20, 2005	11.09	11.48	11.05	11.48	156,347	+0.38(+3.43%)
Jul 19, 2005	10.73	11.10	10.73	11.10	154,141	+0.42(+3.98%)
Jul 18, 2005	11.04	11.11	10.66	10.67	92,650	-0.33(-3.03%)
Jul 15, 2005	10.88	11.07	10.84	11.01	87,135	+0.13(+1.17%)
Jul 14, 2005	10.99	11.10	10.64	10.88	236,865	-0.04(-0.33%)
Jul 13, 2005	10.99	11.16	10.85	10.92	144,490	-0.07(-0.66%)
Jul 12, 2005	11.39	11.40	10.97	10.99	216,735	-0.40(-3.47%)
Jul 11, 2005	11.10	11.44	11.10	11.38	219,493	+0.29(+2.58%)
Jul 08, 2005	10.84	11.13	10.79	11.10	157,174	+0.27(+2.51%)
Jul 07, 2005	10.70	10.84	10.69	10.83	142,284	+0.09(+0.81%)
Jul 06, 2005	10.91	11.00	10.65	10.74	172,892	-0.20(-1.79%)
Jul 05, 2005	10.72	10.93	10.66	10.93	151,108	+0.18(+1.69%)
Jul 01, 2005	10.70	10.82	10.68	10.75	67,557	+0.10(+0.95%)
Jun 30, 2005	10.84	10.84	10.63	10.65	86,583	-0.19(-1.71%)
Jun 29, 2005	10.81	10.84	10.71	10.84	114,158	+0.03(+0.27%)
Jun 28, 2005	10.64	10.81	10.60	10.81	148,626	+0.16(+1.53%)
Jun 27, 2005	10.43	10.64	10.35	10.64	96,510	+0.18(+1.73%)
Jun 24, 2005	10.38	10.46	10.24	10.46	169,307	+0.05(+0.49%)
Jun 23, 2005	10.70	10.72	10.35	10.41	128,221	-0.34(-3.17%)
Jun 22, 2005	10.67	10.78	10.59	10.75	106,713	+0.09(+0.82%)
Jun 21, 2005	11.28	11.28	10.52	10.67	85,756	+0.06(+0.58%)
Jun 20, 2005	10.52	10.70	10.52	10.60	121,603	+0.03(+0.31%)
Jun 17, 2005	10.73	10.77	10.57	10.57	229,971	-0.14(-1.35%)
Jun 16, 2005	10.64	10.72	10.43	10.72	137,045	+0.09(+0.85%)
Jun 15, 2005	10.46	10.63	10.36	10.63	132,909	+0.14(+1.35%)
Jun 14, 2005	10.42	10.48	10.31	10.48	130,978	+0.07(+0.66%)
Jun 13, 2005	10.45	10.63	10.25	10.42	160,759	-0.07(-0.66%)
Jun 10, 2005	10.63	10.64	10.36	10.48	116,088	-0.18(-1.67%)
Jun 09, 2005	10.48	10.68	10.43	10.66	81,620	+0.12(+1.17%)
Jun 08, 2005	10.68	10.71	10.54	10.54	160,483	-0.18(-1.73%)
Jun 07, 2005	10.63	10.83	10.57	10.72	231,350	+0.14(+1.34%)
Jun 06, 2005	10.43	10.59	10.35	10.58	190,539	+0.16(+1.50%)
Jun 03, 2005	10.46	10.47	10.30	10.43	113,606	+0.01(+0.14%)
Jun 02, 2005	10.33	10.50	10.31	10.41	204,327	+0.01(+0.07%)
Jun 01, 2005	10.18	10.41	10.18	10.40	180,888	+0.26(+2.54%)
May 31, 2005	10.22	10.26	10.15	10.15	134,839	-0.10(-0.99%)
May 27, 2005	10.19	10.27	10.10	10.25	114,434	+0.06(+0.61%)
May 26, 2005	9.937	10.20	9.929	10.19	117,467	+0.28(+2.82%)
May 25, 2005	10.07	10.07	9.897	9.908	98,716	-0.16(-1.62%)
May 24, 2005	10.19	10.19	9.973	10.07	130,427	-0.05(-0.47%)
May 23, 2005	9.987	10.16	9.966	10.12	188,058	+0.22(+2.23%)
May 20, 2005	10.15	10.15	9.886	9.897	151,935	-0.28(-2.74%)
May 19, 2005	9.864	10.20	9.846	10.18	308,007	+0.26(+2.60%)
May 18, 2005	9.781	9.973	9.668	9.919	192,194	+0.19(+1.98%)
May 17, 2005	9.462	9.745	9.462	9.726	147,247	+0.26(+2.76%)
May 16, 2005	9.465	9.592	9.378	9.465	145,317	+0.02(+0.19%)
May 13, 2005	9.483	9.541	9.371	9.447	130,151	-0.03(-0.27%)
May 12, 2005	9.850	9.882	9.436	9.473	150,556	-0.38(-3.90%)
May 11, 2005	9.900	9.962	9.784	9.857	135,666	-0.05(-0.51%)
May 10, 2005	9.919	9.987	9.788	9.908	296,701	-0.02(-0.22%)
May 09, 2005	9.440	9.955	9.440	9.929	209,290	+0.46(+4.90%)
May 06, 2005	9.465	9.534	9.385	9.465	98,716	-0.12(-1.21%)
May 05, 2005	9.737	9.770	9.581	9.581	145,317	-0.17(-1.71%)
May 04, 2005	9.364	9.748	9.360	9.748	148,075	+0.36(+3.78%)
May 03, 2005	9.422	9.574	9.277	9.393	167,377	-0.03(-0.31%)

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.