Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.03	12.16	11.99	12.11	438,278	+0.04(+0.31%)
Jul 28, 2005	12.02	12.10	11.90	12.07	293,419	+0.08(+0.63%)
Jul 27, 2005	12.09	12.18	11.86	11.99	534,146	-0.04(-0.35%)
Jul 26, 2005	12.06	12.19	11.97	12.03	420,656	-0.02(-0.13%)
Jul 25, 2005	11.94	12.36	11.94	12.05	940,881	+0.14(+1.21%)
Jul 22, 2005	12.11	12.11	11.49	11.90	1,164,162	-0.20(-1.69%)
Jul 21, 2005	12.45	12.46	12.01	12.11	1,464,278	-0.34(-2.76%)
Jul 20, 2005	11.99	12.59	11.95	12.45	664,027	+0.39(+3.20%)
Jul 19, 2005	11.80	12.10	11.80	12.07	369,373	+0.34(+2.87%)
Jul 18, 2005	11.89	11.92	11.64	11.73	754,431	-0.15(-1.27%)
Jul 15, 2005	11.89	11.94	11.81	11.88	357,214	-0.02(-0.16%)
Jul 14, 2005	11.94	12.04	11.88	11.90	488,327	-0.02(-0.13%)
Jul 13, 2005	11.94	12.01	11.84	11.92	372,722	-0.06(-0.47%)
Jul 12, 2005	11.91	12.10	11.84	11.97	226,452	+0.06(+0.48%)
Jul 11, 2005	11.80	11.92	11.78	11.92	527,097	+0.15(+1.29%)
Jul 08, 2005	11.71	11.86	11.66	11.77	483,040	+0.06(+0.55%)
Jul 07, 2005	11.77	11.80	11.54	11.70	287,604	-0.12(-1.06%)
Jul 06, 2005	11.82	11.92	11.80	11.83	505,421	-0.03(-0.29%)
Jul 05, 2005	11.48	11.86	11.48	11.86	414,840	+0.35(+3.06%)
Jul 01, 2005	11.51	11.54	11.44	11.51	345,759	+0.00(+0.00%)
Jun 30, 2005	11.52	11.59	11.48	11.51	556,351	+0.04(+0.33%)
Jun 29, 2005	11.42	11.55	11.39	11.47	357,919	+0.08(+0.66%)
Jun 28, 2005	11.22	11.42	11.22	11.39	793,378	+0.19(+1.72%)
Jun 27, 2005	11.28	11.33	11.16	11.20	683,588	-0.08(-0.70%)
Jun 24, 2005	11.26	11.28	11.16	11.28	818,050	+0.02(+0.20%)
Jun 23, 2005	11.59	11.60	11.24	11.26	646,580	-0.34(-2.97%)
Jun 22, 2005	11.58	11.64	11.44	11.60	465,946	+0.09(+0.79%)
Jun 21, 2005	11.60	11.68	11.49	11.51	440,746	-0.05(-0.46%)
Jun 20, 2005	11.69	11.69	11.55	11.56	351,046	-0.12(-1.04%)
Jun 17, 2005	11.82	11.82	11.54	11.69	711,961	-0.09(-0.74%)
Jun 16, 2005	11.95	12.03	11.63	11.77	568,687	-0.20(-1.71%)
Jun 15, 2005	12.11	12.11	11.72	11.98	361,267	-0.02(-0.13%)
Jun 14, 2005	11.95	11.99	11.87	11.99	292,538	+0.02(+0.16%)
Jun 13, 2005	11.84	12.05	11.84	11.97	559,876	+0.11(+0.92%)
Jun 10, 2005	11.86	11.90	11.73	11.86	265,223	-0.02(-0.19%)
Jun 09, 2005	11.69	11.92	11.65	11.89	1,202,579	+0.20(+1.75%)
Jun 08, 2005	11.67	11.75	11.62	11.68	543,839	+0.08(+0.72%)
Jun 07, 2005	11.74	11.87	11.57	11.60	983,880	-0.12(-1.00%)
Jun 06, 2005	11.94	12.00	11.69	11.72	1,081,158	-0.22(-1.81%)
Jun 03, 2005	12.10	12.10	11.93	11.93	634,949	-0.16(-1.31%)
Jun 02, 2005	11.95	12.09	11.90	12.09	621,556	+0.08(+0.69%)
Jun 01, 2005	12.03	12.12	11.89	12.01	715,485	+0.03(+0.22%)
May 31, 2005	11.97	12.01	11.91	11.98	793,730	-0.00(-0.03%)
May 27, 2005	12.01	12.05	11.90	11.98	482,688	-0.02(-0.16%)
May 26, 2005	11.86	12.05	11.86	12.00	630,367	+0.17(+1.44%)
May 25, 2005	11.86	11.88	11.77	11.83	553,708	-0.03(-0.26%)
May 24, 2005	11.61	11.87	11.52	11.86	923,258	+0.42(+3.63%)
May 23, 2005	11.41	11.55	11.40	11.45	363,734	+0.01(+0.07%)
May 20, 2005	11.37	11.45	11.17	11.44	441,627	+0.06(+0.50%)
May 19, 2005	11.25	11.42	11.22	11.38	452,729	+0.17(+1.55%)
May 18, 2005	11.01	11.28	11.01	11.21	801,837	+0.24(+2.17%)
May 17, 2005	10.92	10.98	10.80	10.97	669,137	+0.06(+0.52%)
May 16, 2005	10.77	10.91	10.74	10.91	499,430	+0.10(+0.95%)
May 13, 2005	10.85	10.93	10.79	10.81	629,310	-0.01(-0.07%)
May 12, 2005	10.72	11.06	10.72	10.82	760,071	+0.11(+1.06%)
May 11, 2005	10.65	10.76	10.49	10.71	338,005	+0.05(+0.46%)
May 10, 2005	10.72	10.74	10.57	10.66	507,536	-0.07(-0.63%)
May 09, 2005	10.64	10.77	10.58	10.72	470,352	+0.09(+0.82%)
May 06, 2005	10.55	10.65	10.45	10.64	797,784	+0.18(+1.74%)
May 05, 2005	10.34	10.49	10.22	10.46	937,180	+0.12(+1.17%)
May 04, 2005	10.33	10.41	10.21	10.34	531,151	+0.02(+0.18%)
May 03, 2005	10.36	10.43	10.29	10.32	453,610	-0.04(-0.40%)

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.