Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.26	14.60	14.00	14.26	383,285	-0.04(-0.25%)
Jul 28, 2005	14.16	14.48	14.05	14.30	533,764	+0.25(+1.78%)
Jul 27, 2005	14.08	14.13	13.83	14.05	158,884	+0.01(+0.06%)
Jul 26, 2005	13.88	14.23	13.73	14.04	335,788	+0.16(+1.16%)
Jul 25, 2005	14.12	14.12	13.69	13.88	232,044	+0.04(+0.26%)
Jul 22, 2005	13.45	14.18	13.45	13.85	520,649	+0.44(+3.26%)
Jul 21, 2005	13.51	13.64	13.09	13.41	276,893	-0.03(-0.20%)
Jul 20, 2005	12.98	13.60	12.98	13.44	329,226	+0.45(+3.50%)
Jul 19, 2005	12.50	13.16	12.49	12.98	224,229	+0.45(+3.63%)
Jul 18, 2005	12.33	12.61	12.26	12.53	89,769	+0.14(+1.15%)
Jul 15, 2005	12.52	12.79	12.31	12.38	122,420	-0.16(-1.28%)
Jul 14, 2005	12.97	13.15	12.21	12.54	169,015	-0.43(-3.30%)
Jul 13, 2005	13.06	13.12	12.70	12.97	93,047	-0.04(-0.34%)
Jul 12, 2005	12.78	13.19	12.66	13.02	181,193	+0.23(+1.81%)
Jul 11, 2005	12.57	12.97	12.48	12.78	302,889	+0.30(+2.43%)
Jul 08, 2005	12.22	12.86	12.20	12.48	172,891	+0.21(+1.74%)
Jul 07, 2005	11.99	12.34	11.68	12.27	314,616	+0.28(+2.30%)
Jul 06, 2005	11.77	12.27	11.77	11.99	215,087	+0.21(+1.82%)
Jul 05, 2005	11.88	11.96	11.65	11.78	187,209	-0.14(-1.20%)
Jul 01, 2005	11.90	12.06	11.82	11.92	134,938	+0.05(+0.45%)
Jun 30, 2005	12.31	12.35	11.86	11.87	349,195	-0.47(-3.83%)
Jun 29, 2005	12.66	12.70	12.17	12.34	163,040	-0.28(-2.19%)
Jun 28, 2005	12.33	12.80	12.33	12.61	325,316	+0.37(+3.06%)
Jun 27, 2005	12.55	12.78	12.18	12.24	306,403	-0.39(-3.11%)
Jun 24, 2005	12.86	12.97	12.61	12.63	225,407	-0.33(-2.54%)
Jun 23, 2005	12.93	13.18	12.78	12.96	251,122	-0.23(-1.76%)
Jun 22, 2005	13.44	13.54	13.15	13.19	252,435	-0.22(-1.66%)
Jun 21, 2005	13.64	13.68	13.37	13.42	248,169	-0.29(-2.15%)
Jun 20, 2005	14.11	14.11	13.60	13.71	505,747	-0.53(-3.75%)
Jun 17, 2005	14.71	14.84	14.11	14.25	162,330	-0.24(-1.66%)
Jun 16, 2005	14.26	14.71	14.14	14.49	313,671	+0.22(+1.56%)
Jun 15, 2005	13.86	14.38	13.84	14.26	280,025	+0.50(+3.63%)
Jun 14, 2005	13.73	13.82	13.38	13.77	104,895	+0.24(+1.78%)
Jun 13, 2005	13.47	13.70	13.28	13.52	90,475	+0.00(+0.00%)
Jun 10, 2005	13.17	13.55	13.14	13.52	225,925	+0.35(+2.63%)
Jun 09, 2005	13.19	13.40	13.14	13.18	100,001	-0.06(-0.46%)
Jun 08, 2005	13.42	13.67	13.19	13.24	133,761	-0.16(-1.20%)
Jun 07, 2005	13.37	13.73	13.18	13.40	173,505	-0.05(-0.40%)
Jun 06, 2005	13.73	13.94	13.35	13.45	234,333	-0.22(-1.63%)
Jun 03, 2005	14.18	14.59	13.60	13.68	246,456	-0.49(-3.46%)
Jun 02, 2005	13.91	14.48	13.71	14.17	192,485	+0.29(+2.12%)
Jun 01, 2005	14.05	14.24	13.72	13.87	148,608	-0.12(-0.89%)
May 31, 2005	13.97	14.32	13.84	14.00	178,570	-0.17(-1.20%)
May 27, 2005	14.38	15.16	14.09	14.17	470,000	+0.35(+2.52%)
May 26, 2005	13.77	14.04	13.57	13.82	198,989	+0.06(+0.45%)
May 25, 2005	14.02	14.08	13.55	13.76	351,733	-0.34(-2.40%)
May 24, 2005	14.26	14.55	13.91	14.09	255,520	-0.32(-2.23%)
May 23, 2005	14.26	14.64	14.04	14.42	406,209	+0.17(+1.19%)
May 20, 2005	15.05	15.11	14.15	14.25	465,160	-0.33(-2.26%)
May 19, 2005	15.15	15.34	14.30	14.58	949,884	-0.57(-3.77%)
May 18, 2005	12.33	16.13	12.27	15.15	3,474,985	+2.99(+24.56%)
May 17, 2005	11.81	12.39	11.81	12.16	223,416	+0.29(+2.40%)
May 16, 2005	12.16	12.26	11.83	11.88	265,848	-0.24(-1.99%)
May 13, 2005	12.48	12.61	11.90	12.12	361,757	-0.29(-2.37%)
May 12, 2005	13.15	13.15	12.36	12.41	454,998	-0.59(-4.53%)
May 11, 2005	13.01	13.37	12.79	13.00	384,799	-0.12(-0.95%)
May 10, 2005	13.43	13.66	13.06	13.12	403,839	-0.87(-6.24%)
May 09, 2005	14.05	14.35	13.83	14.00	132,862	-0.28(-1.94%)
May 06, 2005	13.82	14.31	13.82	14.27	204,638	+0.51(+3.69%)
May 05, 2005	14.12	14.40	13.52	13.77	362,941	-0.36(-2.53%)
May 04, 2005	12.67	14.79	12.67	14.12	646,442	+1.41(+11.08%)
May 03, 2005	12.77	13.07	12.61	12.71	263,421	-0.12(-0.90%)

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.