Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.300	9.510	9.260	9.400	5,947	+0.07(+0.75%)
Jul 28, 2005	9.500	9.500	9.300	9.330	2,212	+0.03(+0.32%)
Jul 27, 2005	9.500	9.670	9.300	9.300	2,672	-0.25(-2.62%)
Jul 26, 2005	9.430	9.550	9.430	9.550	3,050	+0.05(+0.53%)
Jul 25, 2005	9.350	9.500	9.350	9.500	985	+0.18(+1.91%)
Jul 22, 2005	9.450	9.720	9.300	9.322	26,316	-0.13(-1.35%)
Jul 21, 2005	9.300	9.450	9.300	9.450	3,303	-0.01(-0.11%)
Jul 20, 2005	9.600	9.600	9.280	9.460	11,350	-0.09(-0.94%)
Jul 19, 2005	9.550	9.900	9.400	9.550	26,010	+0.00(+0.00%)
Jul 18, 2005	9.550	9.550	9.300	9.550	8,535	+0.00(+0.00%)
Jul 15, 2005	9.900	9.900	9.400	9.550	10,539	-0.16(-1.65%)
Jul 14, 2005	9.750	9.900	9.710	9.710	7,622	+0.21(+2.21%)
Jul 13, 2005	9.500	9.500	9.500	9.500	108	+0.05(+0.53%)
Jul 12, 2005	9.950	9.950	9.450	9.450	5,810	-0.25(-2.58%)
Jul 11, 2005	9.500	9.700	9.110	9.700	3,060	+0.20(+2.11%)
Jul 08, 2005	9.700	9.700	9.450	9.500	2,825	-0.20(-2.06%)
Jul 07, 2005	9.250	9.750	9.250	9.700	19,730	+0.60(+6.59%)
Jul 06, 2005	9.070	9.250	9.010	9.100	7,894	-0.22(-2.36%)
Jul 05, 2005	9.040	9.500	9.000	9.320	7,700	+0.12(+1.30%)
Jul 01, 2005	9.000	9.490	9.000	9.200	7,600	+0.16(+1.77%)
Jun 30, 2005	9.250	9.250	8.900	9.040	21,581	+0.18(+2.03%)
Jun 29, 2005	8.750	9.150	8.510	8.860	3,719	+0.36(+4.24%)
Jun 28, 2005	8.300	8.950	8.250	8.500	44,632	+0.00(+0.00%)
Jun 27, 2005	8.950	9.000	8.300	8.500	96,200	-0.40(-4.49%)
Jun 24, 2005	9.000	9.000	8.900	8.900	5,405	-0.10(-1.11%)
Jun 23, 2005	8.920	9.000	8.900	9.000	74,300	+0.06(+0.72%)
Jun 22, 2005	8.920	9.030	8.920	8.936	26,300	-0.19(-2.12%)
Jun 21, 2005	9.140	9.212	8.920	9.130	47,070	+0.01(+0.11%)
Jun 20, 2005	9.220	9.604	9.050	9.120	14,756	-0.10(-1.08%)
Jun 17, 2005	9.650	9.650	8.760	9.220	15,034	-0.05(-0.54%)
Jun 16, 2005	9.250	9.350	9.250	9.270	16,400	+0.01(+0.11%)
Jun 15, 2005	9.350	9.800	9.250	9.260	12,616	-0.09(-0.96%)
Jun 14, 2005	9.680	9.680	9.300	9.350	8,559	+0.00(+0.00%)
Jun 13, 2005	9.620	9.900	9.010	9.350	46,892	-0.70(-6.97%)
Jun 10, 2005	9.600	10.05	9.600	10.05	15,317	+0.15(+1.52%)
Jun 09, 2005	9.900	9.900	9.900	9.900	0	+0.00(+0.00%)
Jun 08, 2005	9.900	9.900	9.620	9.900	1,600	+0.00(+0.00%)
Jun 07, 2005	9.450	9.900	9.450	9.900	10,866	+0.45(+4.76%)
Jun 06, 2005	9.620	9.900	9.450	9.450	2,067	-0.30(-3.08%)
Jun 03, 2005	9.250	10.00	9.200	9.750	26,628	+0.50(+5.41%)
Jun 02, 2005	9.200	9.300	9.200	9.250	1,400	-0.18(-1.91%)
Jun 01, 2005	9.300	9.430	9.060	9.430	41,743	+0.28(+3.06%)
May 31, 2005	8.800	9.430	8.800	9.150	56,796	-0.08(-0.87%)
May 27, 2005	9.200	9.250	9.000	9.230	28,830	+0.01(+0.11%)
May 26, 2005	9.400	9.480	8.950	9.220	62,888	-0.18(-1.91%)
May 25, 2005	9.500	9.500	9.000	9.400	23,464	-0.20(-2.08%)
May 24, 2005	9.510	9.600	9.300	9.600	1,400	+0.09(+0.95%)
May 23, 2005	9.500	9.940	9.500	9.510	2,661	-0.04(-0.42%)
May 20, 2005	9.750	9.750	9.550	9.550	1,700	-0.20(-2.05%)
May 19, 2005	9.600	9.750	9.500	9.750	4,469	+0.00(+0.00%)
May 18, 2005	9.990	9.990	9.560	9.750	5,400	+0.07(+0.72%)
May 17, 2005	10.00	10.00	9.610	9.680	2,213	-0.32(-3.20%)
May 16, 2005	10.00	10.00	9.810	10.00	2,613	-0.18(-1.77%)
May 13, 2005	10.56	10.56	10.01	10.18	9,620	+0.18(+1.80%)
May 12, 2005	10.00	10.00	9.890	10.00	2,739	+0.00(+0.00%)
May 11, 2005	10.45	10.45	10.00	10.00	31,852	-0.30(-2.91%)
May 10, 2005	10.14	10.44	10.00	10.30	7,413	+0.22(+2.18%)
May 09, 2005	9.550	10.08	9.550	10.08	7,665	+0.43(+4.46%)
May 06, 2005	9.650	9.670	9.510	9.650	6,218	+0.00(+0.00%)
May 05, 2005	9.420	10.15	9.420	9.650	8,307	+0.23(+2.44%)
May 04, 2005	9.500	9.520	9.410	9.420	21,912	-0.10(-1.05%)
May 03, 2005	9.500	9.750	9.500	9.520	6,904	-0.12(-1.24%)
May 02, 2005	10.09	10.09	9.500	9.640	13,807	-0.19(-1.93%)
Apr 29, 2005	9.510	10.05	9.510	9.830	15,000	-0.07(-0.71%)
Apr 28, 2005	10.02	10.02	9.510	9.900	6,246	-0.12(-1.20%)
Apr 27, 2005	9.150	10.25	9.150	10.02	15,659	+0.82(+8.91%)
Apr 26, 2005	9.080	9.300	8.950	9.200	48,350	+0.09(+0.99%)
Apr 25, 2005	9.520	9.538	8.900	9.110	75,800	-0.64(-6.56%)
Apr 22, 2005	10.02	10.02	9.500	9.750	38,765	-0.25(-2.50%)
Apr 21, 2005	10.70	10.70	9.800	10.00	31,442	-0.70(-6.54%)
Apr 20, 2005	10.60	10.84	10.60	10.70	1,659	-0.03(-0.28%)
Apr 19, 2005	10.55	10.97	10.55	10.73	5,150	-0.26(-2.37%)
Apr 18, 2005	11.00	11.05	10.55	10.99	13,986	-0.01(-0.09%)
Apr 15, 2005	11.24	11.24	11.00	11.00	16,300	-0.05(-0.45%)
Apr 14, 2005	11.06	11.15	11.00	11.05	3,450	+0.02(+0.18%)
Apr 13, 2005	11.00	11.24	11.00	11.03	19,677	+0.03(+0.27%)
Apr 12, 2005	10.90	11.19	10.90	11.00	7,038	-0.07(-0.63%)
Apr 11, 2005	11.00	11.44	11.00	11.07	16,183	+0.07(+0.64%)
Apr 08, 2005	11.00	11.09	11.00	11.00	22,200	-0.02(-0.18%)
Apr 07, 2005	11.05	11.10	11.00	11.02	22,900	+0.02(+0.18%)
Apr 06, 2005	11.00	11.10	11.00	11.00	112,336	-0.10(-0.90%)
Apr 05, 2005	11.25	11.37	11.00	11.10	30,267	-0.16(-1.42%)
Apr 04, 2005	11.25	11.39	11.25	11.26	3,800	-0.03(-0.27%)
Apr 01, 2005	11.30	11.45	11.25	11.29	6,144	+0.05(+0.44%)
Mar 31, 2005	11.21	11.42	11.21	11.24	1,998	-0.22(-1.92%)
Mar 30, 2005	11.39	11.46	10.80	11.46	15,641	+0.23(+2.05%)
Mar 29, 2005	11.50	11.50	10.46	11.23	89,894	-0.23(-2.01%)
Mar 28, 2005	11.40	11.51	11.40	11.46	7,392	+0.06(+0.53%)
Mar 24, 2005	11.45	11.50	11.40	11.40	18,904	-0.10(-0.87%)
Mar 23, 2005	11.40	11.50	11.40	11.50	43,797	+0.05(+0.44%)
Mar 22, 2005	11.52	11.52	11.07	11.45	86,952	-0.07(-0.61%)
Mar 21, 2005	11.49	11.52	11.40	11.52	40,640	+0.02(+0.17%)
Mar 18, 2005	11.50	11.53	11.40	11.50	29,476	-0.02(-0.17%)
Mar 17, 2005	11.46	11.52	11.40	11.52	25,873	+0.02(+0.17%)
Mar 16, 2005	11.55	11.55	11.26	11.50	74,873	+0.00(+0.00%)

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.