Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.35	11.56	11.33	11.42	134,575	+0.09(+0.78%)
Jul 28, 2005	11.46	11.46	11.28	11.33	589,497	-0.04(-0.39%)
Jul 27, 2005	11.40	11.48	11.26	11.38	135,700	-0.08(-0.70%)
Jul 26, 2005	11.51	11.72	11.44	11.46	114,208	-0.09(-0.77%)
Jul 25, 2005	11.73	11.74	11.47	11.54	61,661	-0.20(-1.74%)
Jul 22, 2005	11.46	11.75	11.38	11.75	82,927	+0.33(+2.88%)
Jul 21, 2005	11.55	11.58	11.38	11.42	80,452	-0.13(-1.15%)
Jul 20, 2005	11.51	11.61	11.42	11.55	100,143	-0.04(-0.31%)
Jul 19, 2005	11.56	11.66	11.46	11.59	93,167	+0.07(+0.62%)
Jul 18, 2005	11.53	11.58	11.38	11.52	89,679	-0.01(-0.08%)
Jul 15, 2005	11.46	11.69	11.38	11.53	209,851	+0.02(+0.15%)
Jul 14, 2005	11.55	11.69	11.45	11.51	304,819	-0.04(-0.38%)
Jul 13, 2005	11.47	11.60	11.39	11.55	150,778	+0.12(+1.09%)
Jul 12, 2005	11.46	11.56	11.35	11.43	154,603	-0.12(-1.00%)
Jul 11, 2005	11.41	11.56	11.39	11.54	233,480	+0.22(+1.96%)
Jul 08, 2005	11.25	11.49	11.16	11.32	231,455	+0.04(+0.31%)
Jul 07, 2005	11.05	11.36	11.05	11.29	261,611	-0.07(-0.63%)
Jul 06, 2005	11.24	11.51	10.90	11.36	687,052	+0.03(+0.24%)
Jul 05, 2005	10.94	11.35	10.90	11.33	209,288	+0.43(+3.91%)
Jul 01, 2005	10.78	10.93	10.73	10.90	183,521	+0.19(+1.74%)
Jun 30, 2005	10.54	10.81	10.48	10.72	226,504	+0.28(+2.73%)
Jun 29, 2005	10.43	10.53	10.34	10.43	117,021	+0.02(+0.17%)
Jun 28, 2005	10.18	10.44	10.09	10.42	376,607	+0.32(+3.17%)
Jun 27, 2005	9.865	10.11	9.865	10.10	148,977	+0.24(+2.43%)
Jun 24, 2005	9.687	9.856	9.580	9.856	373,006	+0.18(+1.84%)
Jun 23, 2005	9.554	9.900	9.465	9.678	389,547	+0.13(+1.40%)
Jun 22, 2005	9.794	9.909	9.403	9.545	278,039	-0.16(-1.65%)
Jun 21, 2005	10.20	10.25	9.660	9.705	168,781	-0.52(-5.04%)
Jun 20, 2005	10.04	10.26	9.927	10.22	146,839	+0.11(+1.05%)
Jun 17, 2005	10.39	10.43	10.11	10.11	437,256	-0.19(-1.81%)
Jun 16, 2005	10.27	10.40	10.15	10.30	220,315	+0.10(+0.96%)
Jun 15, 2005	10.13	10.27	10.04	10.20	192,748	+0.04(+0.35%)
Jun 14, 2005	9.927	10.17	9.900	10.17	184,646	+0.28(+2.88%)
Jun 13, 2005	9.580	9.909	9.563	9.883	235,618	+0.36(+3.73%)
Jun 10, 2005	9.589	9.598	9.447	9.527	307,857	-0.07(-0.74%)
Jun 09, 2005	9.891	9.891	9.563	9.598	149,652	-0.26(-2.61%)
Jun 08, 2005	9.918	9.945	9.820	9.856	179,133	-0.01(-0.09%)
Jun 07, 2005	10.29	10.34	9.865	9.865	181,608	-0.44(-4.23%)
Jun 06, 2005	10.27	10.31	10.04	10.30	56,035	+0.03(+0.26%)
Jun 03, 2005	10.38	10.46	10.02	10.27	162,142	-0.12(-1.11%)
Jun 02, 2005	10.47	10.47	10.31	10.39	109,370	-0.07(-0.68%)
Jun 01, 2005	10.44	10.50	10.22	10.46	90,354	+0.02(+0.17%)
May 31, 2005	10.59	10.59	10.34	10.44	265,436	-0.18(-1.67%)
May 27, 2005	10.57	10.67	10.40	10.62	54,010	+0.04(+0.42%)
May 26, 2005	10.44	10.72	10.40	10.58	61,548	+0.17(+1.62%)
May 25, 2005	10.66	10.71	10.41	10.41	246,308	-0.27(-2.50%)
May 24, 2005	10.66	10.82	10.66	10.67	283,552	-0.05(-0.50%)
May 23, 2005	10.87	10.93	10.72	10.73	85,290	-0.08(-0.74%)
May 20, 2005	10.93	10.95	10.79	10.81	77,864	-0.12(-1.06%)
May 19, 2005	10.95	11.00	10.87	10.92	80,677	-0.09(-0.81%)
May 18, 2005	11.03	11.22	10.95	11.01	102,619	+0.09(+0.81%)
May 17, 2005	10.91	10.98	10.80	10.92	122,197	+0.04(+0.33%)
May 16, 2005	10.89	11.00	10.77	10.89	115,558	+0.04(+0.41%)
May 13, 2005	10.82	11.05	10.67	10.84	108,132	-0.03(-0.25%)
May 12, 2005	10.91	10.97	10.82	10.87	71,788	+0.03(+0.25%)
May 11, 2005	11.02	11.02	10.83	10.84	91,141	-0.18(-1.61%)
May 10, 2005	11.30	11.31	10.83	11.02	171,031	-0.31(-2.74%)
May 09, 2005	11.46	11.57	11.19	11.33	151,340	-0.19(-1.62%)
May 06, 2005	11.54	11.55	11.36	11.52	58,960	+0.05(+0.47%)
May 05, 2005	11.52	11.55	11.35	11.46	139,750	-0.05(-0.46%)
May 04, 2005	11.55	11.64	11.47	11.52	234,831	-0.04(-0.31%)
May 03, 2005	11.45	11.58	11.44	11.55	256,885	+0.04(+0.39%)

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.