Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.88	13.96	13.79	13.81	799,543	-0.17(-1.25%)
Jul 28, 2005	13.39	14.27	13.08	13.98	631,955	+0.51(+3.75%)
Jul 27, 2005	13.16	13.56	13.02	13.48	511,050	+0.43(+3.31%)
Jul 26, 2005	13.23	13.37	12.88	13.04	684,957	-0.17(-1.32%)
Jul 25, 2005	13.30	13.41	13.14	13.22	247,115	-0.09(-0.69%)
Jul 22, 2005	12.90	13.39	12.88	13.31	624,026	+0.44(+3.43%)
Jul 21, 2005	13.03	13.06	12.79	12.87	410,245	-0.17(-1.27%)
Jul 20, 2005	13.03	13.09	12.91	13.03	516,263	-0.08(-0.63%)
Jul 19, 2005	12.68	13.14	12.64	13.12	205,015	+0.46(+3.63%)
Jul 18, 2005	13.00	13.00	12.58	12.66	216,548	-0.33(-2.55%)
Jul 15, 2005	12.73	13.01	12.73	12.99	137,915	+0.13(+1.00%)
Jul 14, 2005	12.95	13.14	12.85	12.86	220,923	+0.04(+0.29%)
Jul 13, 2005	12.86	12.96	12.75	12.82	221,955	+0.05(+0.36%)
Jul 12, 2005	13.05	13.09	12.75	12.78	420,988	-0.23(-1.77%)
Jul 11, 2005	12.69	13.03	12.68	13.01	381,164	+0.26(+2.02%)
Jul 08, 2005	12.40	12.81	12.40	12.75	389,823	+0.30(+2.44%)
Jul 07, 2005	12.22	12.50	12.12	12.45	277,382	+0.14(+1.12%)
Jul 06, 2005	12.40	12.42	12.20	12.31	255,806	-0.12(-0.96%)
Jul 05, 2005	12.24	12.43	12.12	12.43	430,238	+0.10(+0.82%)
Jul 01, 2005	12.49	12.49	12.19	12.33	314,623	-0.10(-0.81%)
Jun 30, 2005	12.45	12.59	12.38	12.43	429,989	+0.01(+0.07%)
Jun 29, 2005	12.17	12.44	12.07	12.42	384,566	+0.27(+2.19%)
Jun 28, 2005	11.75	12.16	11.64	12.15	467,531	+0.48(+4.09%)
Jun 27, 2005	11.78	11.90	11.54	11.67	252,716	-0.10(-0.86%)
Jun 24, 2005	11.90	11.91	11.71	11.78	664,036	-0.18(-1.54%)
Jun 23, 2005	11.76	12.11	11.73	11.96	953,569	+0.22(+1.88%)
Jun 22, 2005	11.67	11.81	11.63	11.74	409,591	+0.11(+0.95%)
Jun 21, 2005	11.85	11.96	11.59	11.63	536,429	-0.23(-1.94%)
Jun 20, 2005	12.12	12.14	11.80	11.86	330,870	-0.30(-2.49%)
Jun 17, 2005	12.05	12.35	11.94	12.16	748,372	+0.01(+0.08%)
Jun 16, 2005	11.79	12.26	11.71	12.15	523,295	+0.45(+3.85%)
Jun 15, 2005	11.52	11.77	11.28	11.70	391,276	+0.23(+2.00%)
Jun 14, 2005	11.21	11.57	11.11	11.47	567,152	+0.28(+2.54%)
Jun 13, 2005	11.21	11.25	11.03	11.19	451,275	-0.01(-0.08%)
Jun 10, 2005	11.42	11.42	11.06	11.20	231,285	-0.19(-1.69%)
Jun 09, 2005	11.11	11.39	11.02	11.39	287,318	+0.25(+2.23%)
Jun 08, 2005	11.43	11.53	11.13	11.14	448,702	-0.26(-2.26%)
Jun 07, 2005	11.19	11.69	11.05	11.40	633,131	+0.32(+2.90%)
Jun 06, 2005	11.10	11.11	10.93	11.08	349,883	-0.02(-0.17%)
Jun 03, 2005	11.11	11.22	10.97	11.10	431,269	+0.06(+0.58%)
Jun 02, 2005	11.07	11.11	10.93	11.03	454,439	-0.06(-0.50%)
Jun 01, 2005	11.08	11.26	11.02	11.09	305,723	+0.02(+0.17%)
May 31, 2005	11.22	11.22	11.01	11.07	258,084	-0.02(-0.17%)
May 27, 2005	11.03	11.22	10.93	11.09	143,148	+0.03(+0.25%)
May 26, 2005	11.07	11.10	10.88	11.06	306,994	+0.11(+1.01%)
May 25, 2005	10.81	11.08	10.71	10.95	516,981	+0.15(+1.36%)
May 24, 2005	10.63	10.80	10.52	10.80	256,270	+0.25(+2.35%)
May 23, 2005	10.59	10.76	10.48	10.55	272,766	-0.04(-0.35%)
May 20, 2005	10.56	10.66	10.52	10.59	220,286	+0.06(+0.52%)
May 19, 2005	10.27	10.54	10.27	10.54	229,169	+0.17(+1.59%)
May 18, 2005	10.35	10.47	10.20	10.37	337,158	+0.12(+1.16%)
May 17, 2005	10.11	10.40	9.994	10.25	464,471	+0.03(+0.27%)
May 16, 2005	10.06	10.29	10.06	10.22	499,196	+0.12(+1.18%)
May 13, 2005	9.948	10.22	9.948	10.10	432,553	+0.16(+1.57%)
May 12, 2005	10.06	10.15	9.930	9.948	401,536	-0.10(-1.01%)
May 11, 2005	9.893	10.11	9.893	10.05	307,677	+0.13(+1.30%)
May 10, 2005	10.03	10.12	9.838	9.920	410,070	-0.07(-0.74%)
May 09, 2005	9.930	10.10	9.764	9.994	266,796	+0.02(+0.18%)
May 06, 2005	9.966	10.14	9.865	9.976	304,026	+0.03(+0.28%)
May 05, 2005	9.810	10.06	9.810	9.948	717,418	+0.07(+0.74%)
May 04, 2005	9.691	9.939	9.691	9.875	464,280	+0.22(+2.28%)
May 03, 2005	9.819	9.948	9.525	9.654	544,129	-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.