Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.00	14.41	14.00	14.07	573,509	-0.02(-0.11%)
Jul 28, 2005	14.28	14.89	14.06	14.09	850,360	-0.10(-0.68%)
Jul 27, 2005	14.07	14.22	14.02	14.18	310,864	+0.13(+0.96%)
Jul 26, 2005	14.15	14.20	13.75	14.05	853,961	-0.10(-0.68%)
Jul 25, 2005	14.22	14.35	13.92	14.15	1,087,387	+0.05(+0.35%)
Jul 22, 2005	13.82	14.15	13.78	14.10	452,738	+0.31(+2.26%)
Jul 21, 2005	14.00	14.00	13.67	13.78	396,261	-0.22(-1.54%)
Jul 20, 2005	13.51	14.01	13.45	14.00	373,931	+0.48(+3.52%)
Jul 19, 2005	13.33	13.64	13.12	13.52	402,861	+0.23(+1.73%)
Jul 18, 2005	13.57	13.57	13.27	13.29	312,170	-0.25(-1.87%)
Jul 15, 2005	13.29	13.58	13.29	13.55	242,836	+0.15(+1.15%)
Jul 14, 2005	13.45	13.53	13.37	13.39	373,453	+0.06(+0.45%)
Jul 13, 2005	13.17	13.40	13.13	13.33	487,815	+0.17(+1.33%)
Jul 12, 2005	13.15	13.26	13.06	13.16	330,066	-0.01(-0.06%)
Jul 11, 2005	13.13	13.17	13.09	13.17	633,079	+0.03(+0.20%)
Jul 08, 2005	12.88	13.17	12.81	13.14	412,502	+0.28(+2.21%)
Jul 07, 2005	12.90	12.94	12.68	12.85	595,416	-0.12(-0.92%)
Jul 06, 2005	12.99	13.11	12.89	12.97	328,753	-0.12(-0.91%)
Jul 05, 2005	12.99	13.11	12.48	13.09	740,928	+0.22(+1.70%)
Jul 01, 2005	12.77	12.87	12.77	12.87	291,376	+0.13(+1.03%)
Jun 30, 2005	12.60	12.91	12.60	12.74	507,496	+0.12(+0.94%)
Jun 29, 2005	12.38	12.63	12.38	12.62	439,837	+0.15(+1.20%)
Jun 28, 2005	12.05	12.47	11.94	12.47	309,605	+0.42(+3.44%)
Jun 27, 2005	11.90	12.06	11.86	12.06	489,088	+0.14(+1.16%)
Jun 24, 2005	12.17	12.22	11.84	11.92	1,866,636	-0.25(-2.02%)
Jun 23, 2005	12.47	12.49	12.14	12.17	396,110	-0.37(-2.91%)
Jun 22, 2005	12.54	12.54	12.41	12.53	500,953	+0.08(+0.65%)
Jun 21, 2005	12.30	12.45	12.26	12.45	445,930	+0.07(+0.53%)
Jun 20, 2005	12.56	12.65	12.34	12.38	368,078	-0.30(-2.33%)
Jun 17, 2005	12.65	12.78	12.60	12.68	814,219	-0.00(-0.03%)
Jun 16, 2005	12.57	12.68	12.48	12.68	236,977	+0.16(+1.29%)
Jun 15, 2005	12.57	12.58	12.42	12.52	728,245	-0.02(-0.12%)
Jun 14, 2005	12.58	12.58	12.45	12.54	323,198	-0.01(-0.06%)
Jun 13, 2005	12.42	12.63	12.42	12.55	415,679	+0.00(+0.00%)
Jun 10, 2005	12.44	12.56	12.30	12.55	191,928	+0.15(+1.21%)
Jun 09, 2005	12.48	12.50	12.35	12.40	400,395	-0.11(-0.86%)
Jun 08, 2005	12.40	12.57	12.31	12.50	208,240	+0.14(+1.15%)
Jun 07, 2005	12.42	12.74	12.34	12.36	360,312	-0.03(-0.22%)
Jun 06, 2005	12.30	12.44	12.20	12.39	382,303	+0.14(+1.16%)
Jun 03, 2005	12.53	12.59	12.24	12.25	267,688	-0.32(-2.51%)
Jun 02, 2005	12.47	12.68	12.47	12.56	215,831	-0.07(-0.52%)
Jun 01, 2005	12.49	12.76	12.49	12.63	375,466	+0.03(+0.27%)
May 31, 2005	12.43	12.65	12.31	12.59	278,912	+0.27(+2.18%)
May 27, 2005	12.66	12.66	12.26	12.32	343,363	-0.25(-2.02%)
May 26, 2005	12.30	12.58	12.30	12.58	460,361	+0.31(+2.51%)
May 25, 2005	12.07	12.30	12.07	12.27	311,148	+0.15(+1.24%)
May 24, 2005	12.14	12.22	12.02	12.12	295,278	-0.15(-1.19%)
May 23, 2005	12.02	12.30	11.92	12.27	309,477	+0.25(+2.05%)
May 20, 2005	11.97	12.04	11.84	12.02	202,834	+0.05(+0.42%)
May 19, 2005	11.87	12.17	11.87	11.97	406,360	-0.00(-0.03%)
May 18, 2005	11.89	12.23	11.73	11.97	1,049,995	+0.07(+0.58%)
May 17, 2005	11.85	11.93	11.62	11.90	1,117,565	-0.02(-0.16%)
May 16, 2005	11.81	12.04	11.76	11.92	316,775	+0.10(+0.81%)
May 13, 2005	11.82	11.92	11.69	11.83	342,718	-0.01(-0.10%)
May 12, 2005	11.82	11.90	11.73	11.84	527,487	+0.09(+0.75%)
May 11, 2005	11.67	11.77	11.55	11.75	292,827	+0.00(+0.00%)
May 10, 2005	11.73	11.93	11.52	11.75	403,501	-0.10(-0.88%)
May 09, 2005	11.77	11.97	11.64	11.85	387,941	+0.05(+0.39%)
May 06, 2005	11.95	11.95	11.67	11.81	249,108	+0.03(+0.29%)
May 05, 2005	11.94	11.94	11.32	11.77	305,031	-0.25(-2.11%)
May 04, 2005	11.72	12.07	11.67	12.03	323,531	+0.44(+3.82%)
May 03, 2005	11.90	11.92	11.40	11.59	752,492	-0.33(-2.77%)

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.