Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.25	10.39	10.25	10.31	3,370,518	+0.23(+2.31%)
Jul 28, 2005	10.08	10.16	9.952	10.08	3,054,028	+0.05(+0.54%)
Jul 27, 2005	9.805	10.04	9.785	10.03	2,687,544	+0.22(+2.25%)
Jul 26, 2005	9.921	9.921	9.765	9.805	2,574,656	-0.15(-1.50%)
Jul 25, 2005	9.996	10.05	9.797	9.954	6,615,246	-0.04(-0.45%)
Jul 22, 2005	9.817	10.07	9.817	9.998	3,739,823	+0.21(+2.18%)
Jul 21, 2005	9.790	9.976	9.782	9.785	2,358,959	-0.05(-0.55%)
Jul 20, 2005	10.03	10.08	9.671	9.839	3,623,307	-0.14(-1.44%)
Jul 19, 2005	9.867	9.996	9.772	9.983	5,456,127	+0.15(+1.51%)
Jul 18, 2005	10.03	10.04	9.698	9.835	6,129,021	-0.03(-0.33%)
Jul 15, 2005	10.04	10.11	9.833	9.867	3,882,546	-0.13(-1.27%)
Jul 14, 2005	10.23	10.37	9.963	9.993	5,491,203	-0.24(-2.30%)
Jul 13, 2005	10.17	10.29	10.14	10.23	4,613,497	+0.05(+0.46%)
Jul 12, 2005	9.921	10.19	9.830	10.18	5,194,468	+0.39(+4.03%)
Jul 11, 2005	9.723	9.787	9.584	9.787	10,360,715	-0.03(-0.35%)
Jul 08, 2005	9.916	10.02	9.723	9.822	9,613,234	+0.06(+0.66%)
Jul 07, 2005	9.572	9.758	9.487	9.758	2,729,877	+0.11(+1.11%)
Jul 06, 2005	9.673	9.733	9.507	9.651	6,149,583	+0.21(+2.18%)
Jul 05, 2005	9.326	9.562	9.254	9.445	4,896,121	-0.07(-0.76%)
Jul 01, 2005	9.145	9.552	9.078	9.517	3,658,786	+0.49(+5.47%)
Jun 30, 2005	9.023	9.202	8.979	9.023	5,879,054	-0.03(-0.33%)
Jun 29, 2005	9.080	9.145	8.904	9.053	5,562,161	-0.13(-1.40%)
Jun 28, 2005	9.046	9.301	9.046	9.182	5,000,139	-0.10(-1.07%)
Jun 27, 2005	9.202	9.304	9.155	9.281	7,862,661	+0.14(+1.52%)
Jun 24, 2005	9.170	9.170	8.996	9.143	2,695,608	+0.07(+0.82%)
Jun 23, 2005	8.944	9.147	8.927	9.068	3,405,594	+0.20(+2.27%)
Jun 22, 2005	8.686	8.942	8.686	8.867	6,291,499	-0.05(-0.61%)
Jun 21, 2005	9.170	9.212	8.880	8.922	4,384,496	-0.31(-3.31%)
Jun 20, 2005	9.252	9.341	9.118	9.227	6,118,539	+0.09(+1.03%)
Jun 17, 2005	9.140	9.445	8.984	9.133	16,371,607	+0.11(+1.18%)
Jun 16, 2005	8.743	9.028	8.689	9.026	6,946,654	+0.41(+4.72%)
Jun 15, 2005	8.458	8.699	8.455	8.619	5,176,325	+0.27(+3.18%)
Jun 14, 2005	7.987	8.369	7.964	8.354	4,900,959	+0.28(+3.44%)
Jun 13, 2005	7.935	8.106	7.853	8.076	3,600,729	+0.09(+1.15%)
Jun 10, 2005	7.912	8.064	7.912	7.984	2,881,873	+0.11(+1.39%)
Jun 09, 2005	7.587	7.897	7.565	7.875	4,125,659	+0.34(+4.54%)
Jun 08, 2005	7.503	7.776	7.473	7.533	2,617,796	-0.04(-0.49%)
Jun 07, 2005	7.654	7.778	7.540	7.570	2,741,973	-0.02(-0.23%)
Jun 06, 2005	7.615	7.749	7.513	7.587	2,984,279	+0.05(+0.62%)
Jun 03, 2005	7.419	7.545	7.391	7.540	1,948,127	+0.16(+2.22%)
Jun 02, 2005	7.468	7.577	7.377	7.377	3,253,195	-0.05(-0.67%)
Jun 01, 2005	7.342	7.491	7.300	7.426	3,715,633	+0.19(+2.64%)
May 31, 2005	7.312	7.329	7.071	7.235	2,922,997	-0.08(-1.07%)
May 27, 2005	7.007	7.334	7.002	7.313	23,477,514	+0.38(+5.49%)
May 26, 2005	6.871	6.954	6.822	6.933	2,718,992	+0.07(+1.03%)
May 25, 2005	6.818	6.926	6.725	6.862	4,377,642	+0.05(+0.78%)
May 24, 2005	6.715	6.846	6.715	6.809	4,479,241	+0.07(+0.97%)
May 23, 2005	6.511	6.769	6.489	6.743	2,375,489	+0.17(+2.58%)
May 20, 2005	6.709	6.733	6.569	6.573	2,191,643	-0.12(-1.83%)
May 19, 2005	6.627	6.745	6.510	6.696	2,009,409	+0.07(+1.03%)
May 18, 2005	6.635	6.825	6.563	6.627	6,495,101	+0.06(+0.93%)
May 17, 2005	6.382	6.593	6.378	6.567	2,736,731	+0.14(+2.20%)
May 16, 2005	6.467	6.474	6.331	6.425	4,798,553	-0.10(-1.56%)
May 13, 2005	6.587	6.621	6.485	6.527	3,198,767	-0.11(-1.61%)
May 12, 2005	6.768	6.796	6.609	6.634	4,038,171	-0.23(-3.31%)
May 11, 2005	6.941	6.941	6.802	6.861	3,639,837	-0.15(-2.16%)
May 10, 2005	7.059	7.124	6.978	7.012	3,893,029	-0.02(-0.30%)
May 09, 2005	7.061	7.083	6.945	7.033	4,071,231	+0.04(+0.64%)
May 06, 2005	6.840	7.007	6.815	6.988	6,100,799	+0.27(+3.99%)
May 05, 2005	6.639	6.755	6.609	6.720	4,630,834	+0.21(+3.22%)
May 04, 2005	6.362	6.575	6.309	6.511	4,043,009	+0.16(+2.44%)
May 03, 2005	6.387	6.470	6.321	6.356	2,784,306	-0.11(-1.65%)

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.