Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.87	11.44	10.87	11.21	40,026	+0.17(+1.54%)
Jul 28, 2005	10.77	11.04	10.77	11.04	15,722	+0.24(+2.23%)
Jul 27, 2005	11.28	11.28	10.68	10.80	37,380	-0.33(-3.00%)
Jul 26, 2005	10.82	11.21	10.78	11.14	33,155	+0.31(+2.89%)
Jul 25, 2005	11.04	11.04	10.70	10.82	63,826	-0.22(-1.96%)
Jul 22, 2005	10.67	11.11	10.65	11.04	58,963	+0.39(+3.70%)
Jul 21, 2005	10.82	10.82	10.63	10.65	42,495	-0.18(-1.64%)
Jul 20, 2005	10.54	10.85	10.54	10.82	40,384	+0.18(+1.67%)
Jul 19, 2005	10.65	10.65	10.54	10.65	28,060	+0.11(+1.01%)
Jul 18, 2005	10.50	10.62	10.48	10.54	31,401	-0.04(-0.40%)
Jul 15, 2005	10.29	10.62	10.29	10.58	31,373	+0.18(+1.71%)
Jul 14, 2005	10.43	10.53	10.40	10.40	30,731	-0.12(-1.15%)
Jul 13, 2005	10.57	10.59	10.43	10.52	37,478	-0.06(-0.60%)
Jul 12, 2005	10.51	10.66	10.21	10.59	46,491	+0.04(+0.34%)
Jul 11, 2005	10.65	10.65	10.50	10.55	38,008	-0.20(-1.85%)
Jul 08, 2005	10.36	10.75	10.36	10.75	69,338	+0.25(+2.36%)
Jul 07, 2005	10.35	10.54	10.31	10.50	38,894	-0.03(-0.27%)
Jul 06, 2005	10.26	10.79	10.13	10.53	61,943	+0.42(+4.14%)
Jul 05, 2005	9.766	10.15	9.766	10.11	56,784	+0.32(+3.26%)
Jul 01, 2005	9.801	9.844	9.723	9.794	32,830	+0.03(+0.29%)
Jun 30, 2005	9.829	9.829	9.709	9.766	84,687	-0.03(-0.29%)
Jun 29, 2005	9.659	9.837	9.621	9.794	55,785	+0.00(+0.00%)
Jun 28, 2005	9.510	9.794	9.510	9.794	31,253	+0.30(+3.14%)
Jun 27, 2005	9.794	9.794	9.453	9.496	27,339	-0.09(-0.89%)
Jun 24, 2005	9.397	9.737	9.397	9.581	141,038	+0.14(+1.50%)
Jun 23, 2005	9.453	9.546	9.439	9.439	39,574	-0.10(-1.04%)
Jun 22, 2005	9.510	9.546	9.368	9.538	31,755	+0.07(+0.75%)
Jun 21, 2005	9.311	9.503	9.226	9.467	63,000	+0.15(+1.60%)
Jun 20, 2005	9.453	9.453	9.253	9.318	25,933	-0.11(-1.20%)
Jun 17, 2005	9.524	9.524	9.333	9.432	99,087	-0.06(-0.67%)
Jun 16, 2005	9.311	9.510	9.311	9.496	89,796	+0.09(+0.98%)
Jun 15, 2005	9.162	9.510	9.162	9.404	76,383	+0.08(+0.84%)
Jun 14, 2005	9.475	9.524	9.120	9.326	111,406	-0.05(-0.53%)
Jun 13, 2005	9.290	9.397	9.134	9.375	108,219	+0.31(+3.36%)
Jun 10, 2005	9.148	9.290	9.042	9.070	56,382	-0.08(-0.85%)
Jun 09, 2005	9.120	9.169	9.063	9.148	49,269	+0.01(+0.16%)
Jun 08, 2005	9.056	9.169	9.042	9.134	32,575	+0.23(+2.63%)
Jun 07, 2005	9.084	9.201	8.900	8.900	51,250	-0.09(-1.03%)
Jun 06, 2005	8.857	9.084	8.857	8.992	20,811	+0.14(+1.60%)
Jun 03, 2005	8.942	8.985	8.793	8.850	21,196	-0.13(-1.50%)
Jun 02, 2005	8.978	9.070	8.949	8.985	37,766	-0.08(-0.86%)
Jun 01, 2005	9.042	9.084	8.949	9.063	21,803	+0.09(+1.03%)
May 31, 2005	9.084	9.084	8.971	8.971	40,157	-0.01(-0.08%)
May 27, 2005	8.829	9.013	8.815	8.978	24,883	+0.21(+2.35%)
May 26, 2005	8.815	8.836	8.758	8.772	21,059	+0.06(+0.73%)
May 25, 2005	8.708	8.779	8.694	8.708	35,084	-0.07(-0.81%)
May 24, 2005	8.871	8.949	8.772	8.779	14,794	-0.17(-1.90%)
May 23, 2005	8.907	9.056	8.871	8.949	44,195	+0.00(+0.00%)
May 20, 2005	9.177	9.177	8.900	8.949	32,981	-0.10(-1.10%)
May 19, 2005	8.942	9.106	8.900	9.049	88,453	+0.26(+2.99%)
May 18, 2005	8.751	8.843	8.666	8.786	47,484	+0.13(+1.48%)
May 17, 2005	8.694	8.779	8.566	8.658	105,770	-0.13(-1.53%)
May 16, 2005	8.871	8.942	8.772	8.793	38,115	-0.14(-1.59%)
May 13, 2005	9.106	9.162	8.935	8.935	69,964	+0.06(+0.72%)
May 12, 2005	9.070	9.219	8.871	8.871	34,181	-0.35(-3.77%)
May 11, 2005	9.354	9.354	9.070	9.219	42,234	-0.01(-0.15%)
May 10, 2005	9.042	9.269	9.042	9.233	31,777	+0.01(+0.08%)
May 09, 2005	9.184	9.233	9.106	9.226	29,302	+0.11(+1.25%)
May 06, 2005	9.489	9.496	9.042	9.113	55,050	-0.25(-2.65%)
May 05, 2005	9.510	9.538	9.304	9.361	25,592	-0.11(-1.12%)
May 04, 2005	9.233	9.482	9.233	9.467	22,948	+0.27(+2.93%)
May 03, 2005	9.354	9.361	9.198	9.198	11,661	-0.14(-1.52%)
May 02, 2005	9.318	9.368	9.212	9.340	37,394	+0.16(+1.78%)
Apr 29, 2005	9.127	9.343	9.077	9.177	49,110	+0.13(+1.41%)
Apr 28, 2005	9.262	9.304	9.049	9.049	24,729	-0.33(-3.56%)
Apr 27, 2005	9.389	9.489	9.340	9.382	18,982	-0.01(-0.08%)
Apr 26, 2005	9.425	9.524	9.333	9.389	20,135	-0.04(-0.38%)
Apr 25, 2005	9.318	9.425	9.318	9.425	11,314	+0.11(+1.22%)
Apr 22, 2005	9.425	9.496	9.226	9.311	33,756	-0.22(-2.31%)
Apr 21, 2005	9.361	9.531	9.340	9.531	27,130	+0.22(+2.36%)
Apr 20, 2005	9.581	9.645	9.311	9.311	35,741	-0.35(-3.67%)
Apr 19, 2005	9.467	9.666	9.439	9.666	24,897	+0.14(+1.49%)
Apr 18, 2005	9.340	9.531	9.340	9.524	33,484	+0.22(+2.36%)
Apr 15, 2005	9.290	9.459	9.240	9.304	28,693	+0.09(+1.00%)
Apr 14, 2005	9.127	9.283	9.020	9.212	32,641	+0.18(+1.96%)
Apr 13, 2005	9.340	9.340	9.035	9.035	18,155	-0.31(-3.27%)
Apr 12, 2005	8.999	9.411	8.999	9.340	18,297	+0.23(+2.57%)
Apr 11, 2005	9.538	9.574	9.106	9.106	39,431	-0.25(-2.66%)
Apr 08, 2005	9.404	9.432	9.354	9.354	43,443	+0.02(+0.22%)
Apr 07, 2005	9.531	9.538	9.311	9.333	26,830	-0.11(-1.12%)
Apr 06, 2005	9.446	9.581	9.427	9.439	23,619	+0.06(+0.68%)
Apr 05, 2005	9.574	9.574	9.290	9.375	18,390	-0.13(-1.42%)
Apr 04, 2005	9.751	9.751	9.240	9.510	52,890	+0.18(+1.98%)
Apr 01, 2005	9.439	9.478	9.156	9.326	47,742	-0.13(-1.35%)
Mar 31, 2005	9.155	9.453	8.949	9.453	37,004	+0.23(+2.54%)
Mar 18, 2005	9.368	9.389	8.886	9.219	99,900	-0.04(-0.46%)
Dec 29, 2004	9.240	9.347	9.233	9.262	34,944	-0.08(-0.84%)
Dec 28, 2004	9.404	9.453	9.340	9.340	23,249	-0.06(-0.60%)
Dec 27, 2004	9.446	9.475	9.297	9.397	36,071	+0.06(+0.68%)
Dec 23, 2004	9.389	9.389	9.247	9.333	22,262	+0.09(+1.00%)
Dec 22, 2004	9.411	9.411	9.226	9.240	65,379	-0.14(-1.51%)
Dec 21, 2004	9.368	9.382	9.241	9.382	30,576	+0.01(+0.15%)
Dec 20, 2004	9.226	9.368	9.226	9.368	28,885	+0.11(+1.15%)
Dec 17, 2004	9.333	9.368	9.219	9.262	55,093	-0.21(-2.25%)
Dec 16, 2004	9.134	9.475	9.127	9.475	66,788	+0.22(+2.38%)
Dec 15, 2004	9.148	9.283	9.148	9.255	50,302	+0.11(+1.24%)
Dec 14, 2004	9.106	9.198	9.106	9.141	76,228	-0.09(-0.92%)
Dec 13, 2004	9.162	9.233	8.964	9.226	49,879	+0.06(+0.61%)
Dec 10, 2004	9.077	9.186	8.871	9.170	48,188	+0.20(+2.22%)
Dec 09, 2004	8.928	9.035	8.822	8.971	33,394	+0.04(+0.48%)
Dec 08, 2004	8.765	9.027	8.765	8.928	65,942	+0.09(+0.96%)
Dec 07, 2004	9.084	9.084	8.822	8.843	153,584	-0.25(-2.73%)
Dec 06, 2004	9.098	9.098	8.871	9.091	174,015	-0.14(-1.54%)
Dec 03, 2004	9.226	9.262	9.120	9.233	71,438	+0.00(+0.00%)
Dec 02, 2004	9.247	9.269	9.141	9.233	54,811	+0.13(+1.48%)
Dec 01, 2004	9.063	9.411	8.985	9.098	221,359	+0.02(+0.23%)
Nov 30, 2004	8.942	9.084	8.928	9.077	91,305	+0.13(+1.43%)
Nov 29, 2004	8.836	8.978	8.758	8.949	199,941	+0.22(+2.52%)
Nov 26, 2004	8.708	8.729	8.673	8.729	70,310	+0.02(+0.24%)
Nov 24, 2004	8.772	8.779	8.637	8.708	70,733	-0.04(-0.49%)
Nov 23, 2004	8.807	8.807	8.666	8.751	50,020	+0.06(+0.65%)
Nov 22, 2004	8.623	8.772	8.623	8.694	93,841	+0.00(+0.00%)
Nov 19, 2004	8.623	8.758	8.623	8.694	59,179	+0.00(+0.00%)
Nov 18, 2004	8.708	8.729	8.680	8.694	192,192	-0.01(-0.08%)
Nov 17, 2004	8.758	8.829	8.701	8.701	99,195	+0.01(+0.08%)
Nov 16, 2004	8.829	8.829	8.680	8.694	140,621	-0.09(-1.05%)
Nov 15, 2004	8.800	8.829	8.729	8.786	199,519	-0.01(-0.08%)
Nov 12, 2004	8.800	8.800	8.687	8.793	280,961	+0.09(+1.06%)
Nov 11, 2004	8.722	8.786	8.687	8.701	77,496	+0.01(+0.08%)
Nov 10, 2004	8.701	8.800	8.673	8.694	165,420	+0.00(+0.00%)
Nov 09, 2004	8.566	8.772	8.566	8.694	186,978	+0.00(+0.00%)
Nov 08, 2004	8.744	8.744	8.666	8.694	36,634	+0.00(+0.00%)
Nov 05, 2004	8.744	8.744	8.602	8.694	73,974	+0.00(+0.00%)
Nov 04, 2004	8.800	8.800	8.687	8.694	79,469	-0.04(-0.49%)
Nov 03, 2004	8.800	8.800	8.673	8.736	53,966	+0.07(+0.82%)
Nov 02, 2004	8.673	8.715	8.630	8.666	31,844	-0.06(-0.73%)
Nov 01, 2004	8.602	8.729	8.602	8.729	33,957	+0.07(+0.82%)
Oct 29, 2004	8.815	8.829	8.658	8.658	39,171	-0.06(-0.65%)
Oct 28, 2004	9.006	9.006	8.673	8.715	43,539	-0.04(-0.49%)
Oct 27, 2004	8.694	8.871	8.587	8.758	101,309	+0.07(+0.82%)
Oct 26, 2004	8.634	8.694	8.566	8.687	28,462	+0.01(+0.16%)
Oct 25, 2004	8.566	8.673	8.531	8.673	21,980	+0.06(+0.66%)
Oct 22, 2004	8.566	8.694	8.566	8.616	51,288	-0.04(-0.49%)
Oct 21, 2004	8.641	8.694	8.573	8.658	56,220	-0.04(-0.41%)
Oct 20, 2004	8.651	8.694	8.637	8.694	33,535	+0.05(+0.57%)
Oct 19, 2004	8.694	8.694	8.623	8.644	15,358	-0.04(-0.49%)
Oct 18, 2004	8.701	8.701	8.666	8.687	26,067	-0.01(-0.08%)
Oct 15, 2004	8.694	8.694	8.637	8.694	37,057	+0.06(+0.66%)
Oct 14, 2004	8.658	8.715	8.637	8.637	20,290	+0.00(+0.00%)
Oct 13, 2004	8.644	8.800	8.637	8.637	46,075	-0.07(-0.81%)
Oct 12, 2004	8.857	8.857	8.658	8.708	56,784	-0.09(-1.05%)
Oct 11, 2004	8.694	8.822	8.694	8.800	254,753	+0.11(+1.31%)
Oct 08, 2004	8.531	8.736	8.531	8.687	35,648	+0.11(+1.32%)
Oct 07, 2004	8.658	8.694	8.552	8.573	66,224	-0.07(-0.82%)
Oct 06, 2004	8.758	8.758	8.559	8.644	53,120	+0.02(+0.25%)
Oct 05, 2004	8.623	8.736	8.488	8.623	37,198	-0.04(-0.49%)
Oct 04, 2004	8.907	8.907	8.658	8.666	32,407	-0.06(-0.65%)
Oct 01, 2004	8.829	8.843	8.438	8.722	50,302	+0.16(+1.91%)
Sep 30, 2004	8.666	8.842	8.559	8.559	33,675	-0.27(-3.05%)
Sep 29, 2004	8.502	8.857	8.502	8.829	56,924	+0.17(+1.97%)
Sep 28, 2004	8.651	8.687	8.396	8.658	43,116	+0.16(+1.84%)
Sep 27, 2004	8.644	8.715	8.502	8.502	38,466	-0.20(-2.28%)
Sep 24, 2004	8.694	8.758	8.658	8.701	35,507	-0.01(-0.16%)
Sep 23, 2004	8.687	8.793	8.573	8.715	50,725	+0.13(+1.57%)
Sep 22, 2004	8.658	8.708	8.580	8.580	40,721	-0.10(-1.14%)
Sep 21, 2004	8.765	8.765	8.474	8.679	76,933	+0.02(+0.24%)
Sep 20, 2004	8.502	8.658	8.502	8.658	25,785	+0.04(+0.41%)
Sep 17, 2004	8.956	8.956	8.367	8.623	80,455	+0.09(+1.00%)
Sep 16, 2004	8.509	8.545	8.389	8.538	50,302	+0.10(+1.18%)
Sep 15, 2004	8.225	8.481	8.225	8.438	36,634	+0.18(+2.15%)
Sep 14, 2004	8.268	8.346	8.261	8.261	111,454	+0.00(+0.00%)
Sep 13, 2004	8.240	8.410	8.169	8.261	33,112	+0.05(+0.61%)
Sep 10, 2004	8.268	8.325	8.112	8.211	56,924	+0.06(+0.78%)
Sep 09, 2004	8.268	8.268	8.147	8.147	77,215	-0.04(-0.52%)
Sep 08, 2004	8.275	8.304	8.140	8.190	39,593	-0.14(-1.70%)
Sep 07, 2004	8.304	8.353	8.125	8.332	38,466	+0.21(+2.53%)
Sep 03, 2004	8.091	8.304	8.084	8.126	31,421	-0.04(-0.52%)
Sep 02, 2004	8.218	8.268	8.084	8.169	17,894	+0.06(+0.79%)
Sep 01, 2004	8.119	8.516	8.041	8.105	95,532	+0.02(+0.26%)
Aug 31, 2004	8.218	8.296	8.027	8.084	44,102	+0.04(+0.53%)
Aug 30, 2004	8.169	8.183	8.041	8.041	32,830	-0.08(-0.96%)
Aug 27, 2004	7.998	8.155	7.998	8.119	28,180	-0.01(-0.17%)
Aug 26, 2004	8.041	8.204	8.041	8.133	37,762	+0.01(+0.09%)
Aug 25, 2004	7.949	8.162	7.949	8.126	58,334	+0.00(+0.00%)
Aug 24, 2004	8.105	8.197	8.005	8.126	36,916	+0.23(+2.97%)
Aug 23, 2004	8.055	8.105	7.892	7.892	60,165	-0.16(-1.93%)
Aug 20, 2004	7.949	8.055	7.878	8.047	39,868	+0.09(+1.15%)
Aug 19, 2004	7.878	7.991	7.849	7.956	18,458	-0.01(-0.09%)
Aug 18, 2004	7.984	7.984	7.856	7.963	30,576	+0.04(+0.54%)
Aug 17, 2004	8.034	8.040	7.913	7.920	32,971	-0.07(-0.89%)
Aug 16, 2004	7.927	7.998	7.920	7.991	20,008	+0.15(+1.90%)
Aug 13, 2004	7.984	7.984	7.835	7.842	19,162	-0.04(-0.45%)
Aug 12, 2004	7.871	8.020	7.835	7.878	17,753	-0.07(-0.90%)
Aug 11, 2004	8.055	8.055	7.793	7.949	33,394	-0.03(-0.44%)
Aug 10, 2004	7.885	8.055	7.885	7.984	38,607	+0.11(+1.44%)
Aug 09, 2004	8.048	8.086	7.835	7.871	42,834	-0.04(-0.45%)
Aug 06, 2004	8.055	8.055	7.906	7.906	91,869	-0.04(-0.54%)
Aug 05, 2004	8.013	8.042	7.878	7.949	37,480	-0.07(-0.88%)
Aug 04, 2004	7.864	8.084	7.864	8.020	27,053	+0.16(+2.08%)
Aug 03, 2004	7.878	8.020	7.849	7.856	19,493	-0.07(-0.90%)

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.