Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.85	13.96	13.78	13.88	8,883,884	+0.02(+0.15%)
Jul 28, 2005	13.77	13.86	13.67	13.85	9,053,465	+0.16(+1.14%)
Jul 27, 2005	13.36	13.79	13.36	13.70	15,981,877	+0.39(+2.95%)
Jul 26, 2005	13.34	13.38	13.22	13.31	7,351,303	-0.04(-0.30%)
Jul 25, 2005	13.47	13.54	13.34	13.35	6,470,545	-0.12(-0.88%)
Jul 22, 2005	13.44	13.58	13.38	13.46	9,798,028	+0.01(+0.07%)
Jul 21, 2005	13.55	13.56	13.36	13.45	9,229,404	-0.06(-0.47%)
Jul 20, 2005	13.41	13.61	13.32	13.52	11,537,285	+0.03(+0.21%)
Jul 19, 2005	13.21	13.49	13.21	13.49	14,394,712	+0.30(+2.25%)
Jul 18, 2005	13.16	13.21	13.15	13.19	6,229,424	+0.03(+0.24%)
Jul 15, 2005	13.10	13.16	12.95	13.16	6,468,956	+0.06(+0.49%)
Jul 14, 2005	13.06	13.16	13.04	13.10	11,059,281	+0.07(+0.55%)
Jul 13, 2005	13.09	13.16	13.01	13.03	6,988,295	-0.12(-0.93%)
Jul 12, 2005	13.07	13.18	12.93	13.15	7,162,115	+0.03(+0.23%)
Jul 11, 2005	13.02	13.12	12.85	13.12	12,829,274	+0.14(+1.11%)
Jul 08, 2005	12.73	13.00	12.68	12.98	6,384,165	+0.23(+1.78%)
Jul 07, 2005	12.58	12.76	12.51	12.75	7,190,731	-0.01(-0.06%)
Jul 06, 2005	12.72	12.86	12.68	12.76	10,953,293	+0.07(+0.52%)
Jul 05, 2005	12.64	12.70	12.56	12.69	13,216,129	+0.22(+1.74%)
Jul 01, 2005	12.37	12.51	12.34	12.47	7,819,238	+0.12(+0.93%)
Jun 30, 2005	12.53	12.61	12.35	12.36	7,298,839	-0.18(-1.45%)
Jun 29, 2005	12.54	12.69	12.44	12.54	5,546,863	+0.03(+0.23%)
Jun 28, 2005	12.36	12.53	12.34	12.51	7,326,926	+0.18(+1.44%)
Jun 27, 2005	12.38	12.57	12.28	12.33	6,895,556	-0.11(-0.88%)
Jun 24, 2005	12.50	12.51	12.33	12.44	7,402,177	-0.07(-0.59%)
Jun 23, 2005	12.65	12.79	12.48	12.52	7,451,991	-0.13(-1.00%)
Jun 22, 2005	12.89	12.91	12.60	12.64	8,632,694	-0.21(-1.64%)
Jun 21, 2005	12.85	13.10	12.84	12.85	10,595,055	+0.00(+0.00%)
Jun 20, 2005	12.82	12.93	12.71	12.85	6,323,753	+0.04(+0.28%)
Jun 17, 2005	12.73	12.87	12.68	12.82	8,970,264	+0.19(+1.46%)
Jun 16, 2005	12.46	12.68	12.44	12.63	9,576,514	+0.15(+1.22%)
Jun 15, 2005	12.58	12.67	12.39	12.48	9,577,043	-0.17(-1.37%)
Jun 14, 2005	12.65	12.73	12.61	12.65	6,725,976	+0.01(+0.05%)
Jun 13, 2005	12.58	12.73	12.53	12.65	6,964,978	+0.04(+0.33%)
Jun 10, 2005	12.62	12.70	12.52	12.61	10,475,289	+0.04(+0.28%)
Jun 09, 2005	12.39	12.61	12.31	12.57	10,614,133	+0.18(+1.45%)
Jun 08, 2005	12.45	12.57	12.31	12.39	7,258,034	+0.10(+0.78%)
Jun 07, 2005	12.38	12.47	12.30	12.30	9,495,433	-0.02(-0.17%)
Jun 06, 2005	12.20	12.34	12.18	12.32	6,451,468	+0.13(+1.08%)
Jun 03, 2005	12.26	12.33	12.11	12.18	6,406,953	-0.08(-0.65%)
Jun 02, 2005	12.38	12.38	12.23	12.26	8,027,504	-0.11(-0.85%)
Jun 01, 2005	12.40	12.55	12.28	12.37	12,152,543	-0.11(-0.91%)
May 31, 2005	12.49	12.57	12.36	12.48	7,829,837	-0.03(-0.26%)
May 27, 2005	12.51	12.55	12.46	12.51	8,020,615	+0.06(+0.48%)
May 26, 2005	12.31	12.48	12.30	12.45	8,592,418	+0.19(+1.54%)
May 25, 2005	12.27	12.31	12.06	12.27	11,316,301	-0.00(-0.03%)
May 24, 2005	12.28	12.32	12.18	12.27	9,140,904	-0.01(-0.05%)
May 23, 2005	12.22	12.35	12.16	12.28	10,974,491	+0.12(+0.95%)
May 20, 2005	12.14	12.21	12.06	12.16	7,716,430	-0.03(-0.23%)
May 19, 2005	12.17	12.29	12.08	12.19	11,644,332	+0.12(+0.97%)
May 18, 2005	11.86	12.17	11.85	12.07	14,642,193	+0.32(+2.70%)
May 17, 2005	11.61	11.78	11.52	11.75	26,785,198	+0.47(+4.18%)
May 16, 2005	11.26	11.36	11.16	11.28	10,510,265	+0.02(+0.17%)
May 13, 2005	11.42	11.45	11.08	11.26	15,356,020	-0.15(-1.35%)
May 12, 2005	11.73	11.73	11.31	11.42	19,327,906	-0.32(-2.70%)
May 11, 2005	11.62	11.78	11.44	11.74	14,917,761	+0.12(+1.06%)
May 10, 2005	11.73	11.74	11.58	11.61	8,718,544	-0.19(-1.61%)
May 09, 2005	11.83	11.84	11.71	11.80	6,672,452	-0.03(-0.22%)
May 06, 2005	11.92	12.00	11.81	11.83	5,632,183	-0.04(-0.32%)
May 05, 2005	11.84	11.94	11.78	11.87	6,499,692	+0.06(+0.48%)
May 04, 2005	11.71	11.87	11.69	11.81	9,347,580	+0.11(+0.93%)
May 03, 2005	11.73	11.79	11.63	11.70	6,552,156	-0.03(-0.24%)

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.