Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.296	9.306	9.263	9.263	172,816	-0.01(-0.15%)
Jul 28, 2005	9.284	9.342	9.261	9.277	225,540	-0.01(-0.15%)
Jul 27, 2005	9.308	9.335	9.251	9.292	279,938	-0.00(-0.03%)
Jul 26, 2005	9.225	9.342	9.225	9.294	178,256	+0.05(+0.59%)
Jul 25, 2005	9.428	9.447	9.239	9.239	87,454	-0.17(-1.78%)
Jul 22, 2005	9.416	9.423	9.375	9.406	75,738	-0.03(-0.30%)
Jul 21, 2005	9.440	9.449	9.428	9.435	169,887	+0.01(+0.15%)
Jul 20, 2005	9.440	9.447	9.397	9.421	89,546	+0.00(+0.00%)
Jul 19, 2005	9.418	9.457	9.380	9.421	99,589	+0.03(+0.28%)
Jul 18, 2005	9.679	9.679	9.380	9.394	184,533	-0.28(-2.94%)
Jul 15, 2005	10.00	10.00	9.676	9.679	254,831	-0.32(-3.23%)
Jul 14, 2005	9.631	10.00	9.598	10.00	225,122	+0.39(+4.03%)
Jul 13, 2005	9.631	9.667	9.564	9.614	45,610	+0.03(+0.30%)
Jul 12, 2005	9.523	9.602	9.488	9.586	111,305	+0.06(+0.65%)
Jul 11, 2005	9.356	9.540	9.356	9.523	578,287	+0.18(+1.89%)
Jul 08, 2005	9.559	9.571	9.342	9.347	407,562	-0.22(-2.25%)
Jul 07, 2005	9.571	9.703	9.554	9.562	135,993	-0.01(-0.12%)
Jul 06, 2005	9.559	9.583	9.526	9.574	419,279	+0.01(+0.15%)
Jul 05, 2005	9.461	9.652	9.449	9.559	331,406	+0.16(+1.68%)
Jul 01, 2005	9.215	9.402	9.208	9.402	227,632	+0.19(+2.05%)
Jun 30, 2005	9.131	9.261	9.034	9.213	280,356	+0.08(+0.89%)
Jun 29, 2005	8.830	9.141	8.806	9.131	527,237	+0.29(+3.30%)
Jun 28, 2005	8.544	8.842	8.544	8.840	665,742	+0.26(+3.04%)
Jun 27, 2005	8.651	8.663	8.556	8.579	225,958	-0.06(-0.69%)
Jun 24, 2005	8.699	8.701	8.625	8.639	347,307	+0.01(+0.14%)
Jun 23, 2005	8.687	8.701	8.622	8.627	113,397	-0.06(-0.69%)
Jun 22, 2005	8.723	8.735	8.677	8.687	93,731	-0.04(-0.41%)
Jun 21, 2005	8.759	8.771	8.718	8.723	36,404	-0.04(-0.41%)
Jun 20, 2005	8.754	8.771	8.711	8.759	845,253	+0.01(+0.14%)
Jun 17, 2005	8.787	8.806	8.747	8.747	81,596	-0.03(-0.30%)
Jun 16, 2005	8.830	8.830	8.768	8.773	127,206	-0.06(-0.65%)
Jun 15, 2005	8.787	8.830	8.780	8.830	137,249	+0.05(+0.52%)
Jun 14, 2005	8.838	8.838	8.775	8.785	103,773	-0.05(-0.59%)
Jun 13, 2005	8.847	8.866	8.809	8.838	62,766	+0.01(+0.08%)
Jun 10, 2005	8.840	8.840	8.814	8.830	69,043	-0.01(-0.08%)
Jun 09, 2005	8.806	8.838	8.795	8.838	201,689	+0.04(+0.49%)
Jun 08, 2005	8.826	8.881	8.771	8.795	182,022	-0.03(-0.35%)
Jun 07, 2005	8.818	8.854	8.818	8.826	694,614	+0.01(+0.11%)
Jun 06, 2005	8.933	9.019	8.783	8.816	102,936	-0.12(-1.31%)
Jun 03, 2005	8.818	8.933	8.756	8.933	99,170	+0.12(+1.36%)
Jun 02, 2005	8.759	8.814	8.735	8.814	64,858	+0.07(+0.82%)
Jun 01, 2005	8.878	8.890	8.740	8.742	148,128	-0.15(-1.67%)
May 31, 2005	8.842	8.940	8.771	8.890	245,625	+0.03(+0.30%)
May 27, 2005	8.484	8.904	8.470	8.864	195,412	+0.37(+4.39%)
May 26, 2005	8.484	8.513	8.436	8.491	236,838	-0.01(-0.17%)
May 25, 2005	8.556	8.596	8.460	8.505	225,958	-0.05(-0.64%)
May 24, 2005	8.489	8.560	8.484	8.560	115,490	+0.04(+0.51%)
May 23, 2005	8.266	8.601	8.266	8.517	166,121	+0.27(+3.30%)
May 20, 2005	8.228	8.295	8.202	8.245	58,163	+0.00(+0.03%)
May 19, 2005	8.149	8.245	8.137	8.242	165,284	+0.11(+1.29%)
May 18, 2005	8.149	8.161	8.101	8.137	335,172	+0.00(+0.00%)
May 17, 2005	8.173	8.197	8.133	8.137	193,738	-0.03(-0.41%)
May 16, 2005	8.125	8.185	8.123	8.171	203,363	+0.05(+0.56%)
May 13, 2005	8.197	8.209	8.125	8.125	54,815	-0.05(-0.58%)
May 12, 2005	8.297	8.333	8.123	8.173	207,965	-0.13(-1.58%)
May 11, 2005	8.221	8.305	8.161	8.305	212,150	+0.11(+1.31%)
May 10, 2005	8.173	8.226	8.123	8.197	274,079	+0.02(+0.29%)
May 09, 2005	8.152	8.242	8.130	8.173	256,086	+0.05(+0.56%)
May 06, 2005	8.221	8.231	8.082	8.128	123,858	-0.12(-1.42%)
May 05, 2005	8.266	8.288	8.209	8.245	172,398	-0.01(-0.12%)
May 04, 2005	8.285	8.317	8.197	8.254	551,925	-0.03(-0.35%)
May 03, 2005	8.357	8.357	8.125	8.283	725,579	+0.09(+1.14%)

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.