Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.28	13.39	13.21	13.30	9,264,788	+0.02(+0.15%)
Jul 28, 2005	13.21	13.29	13.11	13.28	9,441,639	+0.15(+1.14%)
Jul 27, 2005	12.81	13.23	12.81	13.13	16,667,112	+0.38(+2.95%)
Jul 26, 2005	12.79	12.83	12.68	12.76	7,666,496	-0.04(-0.30%)
Jul 25, 2005	12.92	12.98	12.79	12.80	6,747,975	-0.11(-0.88%)
Jul 22, 2005	12.88	13.02	12.83	12.91	10,218,126	+0.01(+0.07%)
Jul 21, 2005	12.99	13.00	12.81	12.90	9,625,122	-0.06(-0.48%)
Jul 20, 2005	12.86	13.05	12.77	12.96	12,031,955	+0.03(+0.21%)
Jul 19, 2005	12.67	12.94	12.67	12.94	15,011,896	+0.28(+2.25%)
Jul 18, 2005	12.62	12.67	12.61	12.65	6,496,515	+0.03(+0.24%)
Jul 15, 2005	12.56	12.62	12.42	12.62	6,746,317	+0.06(+0.49%)
Jul 14, 2005	12.52	12.62	12.50	12.56	11,533,456	+0.07(+0.55%)
Jul 13, 2005	12.56	12.62	12.47	12.49	7,287,924	-0.12(-0.93%)
Jul 12, 2005	12.53	12.64	12.40	12.61	7,469,196	+0.03(+0.23%)
Jul 11, 2005	12.49	12.58	12.33	12.58	13,379,340	+0.14(+1.11%)
Jul 08, 2005	12.20	12.47	12.16	12.44	6,657,892	+0.22(+1.78%)
Jul 07, 2005	12.06	12.24	11.99	12.22	7,499,040	-0.01(-0.06%)
Jul 06, 2005	12.20	12.33	12.16	12.23	11,422,924	+0.06(+0.52%)
Jul 05, 2005	12.12	12.18	12.04	12.17	13,782,781	+0.21(+1.74%)
Jul 01, 2005	11.86	12.00	11.83	11.96	8,154,494	+0.11(+0.93%)
Jun 30, 2005	12.02	12.09	11.85	11.85	7,611,782	-0.17(-1.44%)
Jun 29, 2005	12.03	12.16	11.93	12.02	5,784,689	+0.03(+0.23%)
Jun 28, 2005	11.85	12.02	11.83	12.00	7,641,073	+0.17(+1.44%)
Jun 27, 2005	11.88	12.05	11.77	11.83	7,191,208	-0.11(-0.88%)
Jun 24, 2005	11.98	12.00	11.82	11.93	7,719,551	-0.07(-0.59%)
Jun 23, 2005	12.13	12.26	11.97	12.00	7,771,501	-0.12(-1.00%)
Jun 22, 2005	12.36	12.38	12.08	12.12	9,002,827	-0.20(-1.64%)
Jun 21, 2005	12.33	12.56	12.31	12.33	11,049,326	+0.00(+0.00%)
Jun 20, 2005	12.29	12.39	12.19	12.33	6,594,888	+0.03(+0.28%)
Jun 17, 2005	12.20	12.34	12.16	12.29	9,354,871	+0.18(+1.46%)
Jun 16, 2005	11.95	12.16	11.92	12.11	9,987,114	+0.15(+1.22%)
Jun 15, 2005	12.06	12.15	11.88	11.97	9,987,667	-0.17(-1.37%)
Jun 14, 2005	12.13	12.21	12.09	12.13	7,014,357	+0.01(+0.04%)
Jun 13, 2005	12.06	12.21	12.01	12.13	7,263,607	+0.04(+0.33%)
Jun 10, 2005	12.10	12.18	12.01	12.09	10,924,425	+0.03(+0.29%)
Jun 09, 2005	11.88	12.09	11.81	12.05	11,069,222	+0.17(+1.45%)
Jun 08, 2005	11.94	12.05	11.80	11.88	7,569,228	+0.09(+0.78%)
Jun 07, 2005	11.87	11.95	11.79	11.79	9,902,557	-0.02(-0.17%)
Jun 06, 2005	11.70	11.83	11.68	11.81	6,728,079	+0.13(+1.08%)
Jun 03, 2005	11.76	11.82	11.61	11.68	6,681,656	-0.08(-0.65%)
Jun 02, 2005	11.87	11.87	11.73	11.76	8,371,689	-0.10(-0.85%)
Jun 01, 2005	11.89	12.03	11.77	11.86	12,673,593	-0.11(-0.91%)
May 31, 2005	11.97	12.05	11.85	11.97	8,165,547	-0.03(-0.26%)
May 27, 2005	12.00	12.04	11.95	12.00	8,364,505	+0.06(+0.49%)
May 26, 2005	11.81	11.97	11.80	11.94	8,960,825	+0.18(+1.54%)
May 25, 2005	11.77	11.81	11.56	11.76	11,801,496	-0.00(-0.03%)
May 24, 2005	11.77	11.81	11.68	11.76	9,532,828	-0.01(-0.05%)
May 23, 2005	11.72	11.84	11.66	11.77	11,445,031	+0.11(+0.95%)
May 20, 2005	11.64	11.71	11.57	11.66	8,047,278	-0.03(-0.23%)
May 19, 2005	11.67	11.79	11.58	11.69	12,143,592	+0.11(+0.97%)
May 18, 2005	11.37	11.67	11.36	11.57	15,269,989	+0.30(+2.70%)
May 17, 2005	11.14	11.29	11.05	11.27	27,933,634	+0.45(+4.18%)
May 16, 2005	10.80	10.89	10.70	10.82	10,960,901	+0.02(+0.17%)
May 13, 2005	10.95	10.98	10.62	10.80	16,014,421	-0.15(-1.36%)
May 12, 2005	11.24	11.24	10.84	10.95	20,156,606	-0.30(-2.70%)
May 11, 2005	11.14	11.30	10.97	11.25	15,557,372	+0.12(+1.06%)
May 10, 2005	11.25	11.26	11.11	11.14	9,092,358	-0.18(-1.62%)
May 09, 2005	11.34	11.35	11.22	11.32	6,958,539	-0.03(-0.22%)
May 06, 2005	11.43	11.50	11.32	11.34	5,873,667	-0.04(-0.32%)
May 05, 2005	11.35	11.45	11.29	11.38	6,778,371	+0.05(+0.48%)
May 04, 2005	11.23	11.39	11.21	11.33	9,748,365	+0.10(+0.93%)
May 03, 2005	11.25	11.31	11.16	11.22	6,833,085	-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.