Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.97	13.12	12.96	13.09	460,786	+0.10(+0.74%)
Jul 28, 2005	12.86	13.07	12.83	12.99	267,360	+0.17(+1.32%)
Jul 27, 2005	12.89	12.91	12.75	12.82	354,987	-0.06(-0.47%)
Jul 26, 2005	12.91	12.99	12.86	12.88	490,410	-0.00(-0.03%)
Jul 25, 2005	12.84	12.96	12.81	12.89	465,018	-0.02(-0.16%)
Jul 22, 2005	12.77	12.92	12.74	12.91	374,404	+0.16(+1.29%)
Jul 21, 2005	12.81	12.85	12.62	12.74	344,532	-0.01(-0.06%)
Jul 20, 2005	12.41	12.78	12.41	12.75	414,235	+0.30(+2.42%)
Jul 19, 2005	12.37	12.48	12.36	12.45	243,960	+0.10(+0.78%)
Jul 18, 2005	12.36	12.44	12.27	12.35	415,230	-0.03(-0.23%)
Jul 15, 2005	12.43	12.51	12.36	12.38	252,175	-0.07(-0.58%)
Jul 14, 2005	12.52	12.61	12.33	12.45	366,438	+0.00(+0.00%)
Jul 13, 2005	12.46	12.56	12.41	12.45	347,519	+0.00(+0.00%)
Jul 12, 2005	12.55	12.57	12.40	12.45	409,007	-0.10(-0.80%)
Jul 11, 2005	12.51	12.59	12.48	12.55	305,448	+0.08(+0.64%)
Jul 08, 2005	12.34	12.48	12.27	12.47	332,085	+0.15(+1.24%)
Jul 07, 2005	12.17	12.34	12.07	12.32	555,383	+0.12(+0.99%)
Jul 06, 2005	12.44	12.48	12.20	12.20	530,738	-0.25(-2.03%)
Jul 05, 2005	12.26	12.50	12.26	12.45	500,616	+0.20(+1.61%)
Jul 01, 2005	12.19	12.33	12.19	12.26	398,551	+0.07(+0.59%)
Jun 30, 2005	12.25	12.31	12.13	12.18	444,605	-0.03(-0.26%)
Jun 29, 2005	12.12	12.22	12.05	12.22	1,187,440	+0.12(+1.00%)
Jun 28, 2005	12.15	12.19	11.99	12.10	1,110,269	-0.04(-0.33%)
Jun 27, 2005	12.17	12.21	12.05	12.14	618,116	-0.07(-0.56%)
Jun 24, 2005	12.36	12.44	12.20	12.20	873,528	-0.26(-2.09%)
Jun 23, 2005	12.77	12.77	12.46	12.46	403,779	-0.30(-2.36%)
Jun 22, 2005	12.73	12.87	12.73	12.77	294,246	+0.03(+0.25%)
Jun 21, 2005	12.78	12.84	12.69	12.73	656,701	-0.04(-0.28%)
Jun 20, 2005	12.76	12.85	12.65	12.77	586,998	-0.04(-0.34%)
Jun 17, 2005	12.92	12.96	12.81	12.81	994,263	-0.02(-0.12%)
Jun 16, 2005	12.90	12.96	12.80	12.83	555,134	-0.06(-0.50%)
Jun 15, 2005	12.80	13.00	12.79	12.89	674,874	+0.14(+1.10%)
Jun 14, 2005	12.67	12.79	12.66	12.75	371,666	+0.08(+0.63%)
Jun 13, 2005	12.66	12.75	12.54	12.67	431,660	+0.04(+0.32%)
Jun 10, 2005	12.71	12.81	12.56	12.63	364,945	+0.00(+0.03%)
Jun 09, 2005	12.57	12.66	12.49	12.63	283,292	+0.02(+0.16%)
Jun 08, 2005	12.57	12.71	12.57	12.61	398,551	+0.04(+0.32%)
Jun 07, 2005	12.78	12.85	12.57	12.57	613,884	-0.22(-1.76%)
Jun 06, 2005	12.61	12.87	12.61	12.79	375,898	+0.14(+1.14%)
Jun 03, 2005	12.77	12.79	12.59	12.65	724,413	-0.19(-1.50%)
Jun 02, 2005	12.81	12.91	12.81	12.84	318,144	-0.03(-0.22%)
Jun 01, 2005	12.89	13.03	12.77	12.87	626,331	-0.02(-0.19%)
May 31, 2005	12.84	12.96	12.81	12.89	429,669	+0.05(+0.38%)
May 27, 2005	12.93	12.93	12.80	12.85	541,940	-0.05(-0.40%)
May 26, 2005	12.71	12.99	12.68	12.90	497,131	+0.19(+1.49%)
May 25, 2005	12.99	12.99	12.65	12.71	377,640	-0.27(-2.04%)
May 24, 2005	12.97	12.99	12.70	12.97	466,014	+0.00(+0.00%)
May 23, 2005	12.88	13.02	12.86	12.97	419,462	+0.04(+0.34%)
May 20, 2005	12.83	12.93	12.71	12.93	388,594	+0.06(+0.50%)
May 19, 2005	12.82	12.87	12.75	12.87	306,444	+0.04(+0.34%)
May 18, 2005	12.65	12.85	12.65	12.82	376,147	+0.10(+0.76%)
May 17, 2005	12.36	12.75	12.31	12.73	632,554	+0.29(+2.29%)
May 16, 2005	12.35	12.51	12.34	12.44	345,776	+0.06(+0.45%)
May 13, 2005	12.42	12.54	12.24	12.38	278,563	-0.04(-0.32%)
May 12, 2005	12.44	12.56	12.32	12.42	531,236	-0.02(-0.19%)
May 11, 2005	12.42	12.47	12.31	12.45	268,107	+0.04(+0.29%)
May 10, 2005	12.37	12.49	12.22	12.41	516,051	-0.00(-0.03%)
May 09, 2005	12.35	12.45	12.23	12.42	190,936	+0.04(+0.29%)
May 06, 2005	12.29	12.44	12.27	12.38	289,765	+0.13(+1.05%)
May 05, 2005	12.23	12.29	12.09	12.25	463,027	+0.00(+0.00%)
May 04, 2005	12.01	12.25	12.01	12.25	551,151	+0.30(+2.49%)
May 03, 2005	12.01	12.05	11.89	11.95	763,248	-0.06(-0.47%)

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.