Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.41	14.55	14.34	14.55	200,775	+0.38(+2.71%)
Jul 28, 2005	14.17	14.27	14.10	14.17	215,116	+0.23(+1.68%)
Jul 27, 2005	13.81	13.98	13.81	13.94	149,407	+0.36(+2.66%)
Jul 26, 2005	14.18	14.31	13.52	13.58	477,427	-0.38(-2.75%)
Jul 25, 2005	14.19	14.35	13.92	13.96	398,160	-0.21(-1.52%)
Jul 22, 2005	14.00	14.34	13.96	14.17	400,768	+0.30(+2.18%)
Jul 21, 2005	13.81	13.93	13.71	13.87	191,909	+0.01(+0.06%)
Jul 20, 2005	13.40	13.86	13.34	13.86	375,214	+0.46(+3.43%)
Jul 19, 2005	13.06	13.48	13.04	13.40	333,495	+0.34(+2.61%)
Jul 18, 2005	13.06	13.07	13.05	13.06	307,159	+0.00(+0.00%)
Jul 15, 2005	13.06	13.12	13.00	13.06	206,772	+0.00(+0.00%)
Jul 14, 2005	13.20	13.33	13.06	13.06	250,838	-0.30(-2.24%)
Jul 13, 2005	13.23	13.42	13.23	13.36	182,522	+0.13(+1.01%)
Jul 12, 2005	13.27	13.27	13.04	13.23	241,973	-0.04(-0.32%)
Jul 11, 2005	13.23	13.46	13.21	13.27	463,868	+0.10(+0.73%)
Jul 08, 2005	12.84	13.21	12.80	13.17	211,726	+0.41(+3.22%)
Jul 07, 2005	12.63	12.76	12.38	12.76	186,434	+0.02(+0.12%)
Jul 06, 2005	12.66	12.79	12.66	12.75	142,107	+0.08(+0.64%)
Jul 05, 2005	12.46	12.71	12.29	12.67	160,880	+0.20(+1.60%)
Jul 01, 2005	12.43	12.58	12.43	12.47	209,119	+0.16(+1.28%)
Jun 30, 2005	12.91	12.99	12.31	12.31	250,838	-0.42(-3.31%)
Jun 29, 2005	12.84	12.94	12.66	12.73	262,050	+0.00(+0.03%)
Jun 28, 2005	12.43	12.73	12.20	12.73	243,798	+0.34(+2.76%)
Jun 27, 2005	12.09	12.41	12.08	12.39	458,132	-0.43(-3.35%)
Jun 24, 2005	12.71	12.91	12.71	12.82	109,774	+0.09(+0.72%)
Jun 23, 2005	12.85	12.85	12.69	12.72	200,514	-0.12(-0.96%)
Jun 22, 2005	12.65	12.85	12.64	12.85	211,205	+0.25(+1.95%)
Jun 21, 2005	12.57	12.65	12.53	12.60	182,783	+0.12(+0.95%)
Jun 20, 2005	12.63	12.63	12.43	12.48	151,493	+0.12(+0.93%)
Jun 17, 2005	12.35	12.41	12.23	12.37	186,173	+0.02(+0.16%)
Jun 16, 2005	12.38	12.41	12.29	12.35	161,402	+0.07(+0.59%)
Jun 15, 2005	12.52	12.66	12.27	12.28	282,910	-0.30(-2.41%)
Jun 14, 2005	12.27	12.59	12.27	12.58	255,792	+0.34(+2.79%)
Jun 13, 2005	12.23	12.33	12.20	12.24	129,069	+0.08(+0.66%)
Jun 10, 2005	12.21	12.26	12.12	12.16	65,186	-0.06(-0.47%)
Jun 09, 2005	12.31	12.31	12.18	12.21	126,201	-0.13(-1.09%)
Jun 08, 2005	12.18	12.48	12.18	12.35	199,471	+0.17(+1.42%)
Jun 07, 2005	12.02	12.18	11.98	12.18	141,324	+0.20(+1.70%)
Jun 06, 2005	11.98	11.98	11.85	11.97	120,204	+0.08(+0.71%)
Jun 03, 2005	11.94	11.97	11.89	11.89	122,290	+0.04(+0.32%)
Jun 02, 2005	11.79	11.88	11.74	11.85	67,533	+0.02(+0.16%)
Jun 01, 2005	11.91	11.95	11.82	11.83	214,855	-0.06(-0.48%)
May 31, 2005	11.98	12.00	11.83	11.89	100,126	-0.03(-0.29%)
May 27, 2005	11.87	11.97	11.85	11.92	105,863	+0.08(+0.65%)
May 26, 2005	11.70	11.86	11.70	11.85	139,238	+0.25(+2.15%)
May 25, 2005	11.74	11.79	11.51	11.60	174,961	-0.17(-1.47%)
May 24, 2005	11.72	11.77	11.61	11.77	60,232	+0.07(+0.59%)
May 23, 2005	11.62	11.81	11.62	11.70	127,244	+0.04(+0.33%)
May 20, 2005	11.65	11.69	11.58	11.66	50,324	-0.02(-0.13%)
May 19, 2005	11.68	11.70	11.62	11.68	86,567	+0.04(+0.36%)
May 18, 2005	11.33	11.64	11.33	11.64	141,585	+0.40(+3.55%)
May 17, 2005	11.68	11.68	11.24	11.24	193,734	-0.44(-3.75%)
May 16, 2005	11.61	11.68	11.57	11.67	169,224	+0.19(+1.67%)
May 13, 2005	11.57	11.69	11.48	11.48	109,252	-0.08(-0.70%)
May 12, 2005	11.60	11.65	11.52	11.56	75,877	-0.01(-0.07%)
May 11, 2005	11.47	11.60	11.47	11.57	143,671	+0.10(+0.90%)
May 10, 2005	11.58	11.58	11.39	11.47	104,298	-0.13(-1.16%)
May 09, 2005	11.58	11.61	11.51	11.60	104,038	+0.10(+0.90%)
May 06, 2005	11.51	11.51	11.35	11.50	88,914	+0.22(+1.97%)
May 05, 2005	11.51	11.51	11.26	11.28	228,675	-0.10(-0.88%)
May 04, 2005	11.33	11.41	11.28	11.38	129,591	+0.20(+1.82%)
May 03, 2005	11.25	11.26	11.14	11.17	71,183	-0.07(-0.65%)

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.