Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.64	12.75	12.60	12.71	37,992	+0.06(+0.47%)
Jul 28, 2005	12.57	12.65	12.54	12.65	38,658	-0.05(-0.43%)
Jul 27, 2005	12.80	12.85	12.70	12.70	15,663	-0.12(-0.94%)
Jul 26, 2005	12.89	12.92	12.54	12.82	129,307	-0.07(-0.51%)
Jul 25, 2005	12.85	13.20	12.78	12.89	70,985	+0.04(+0.33%)
Jul 22, 2005	12.83	12.97	12.81	12.85	46,657	+0.06(+0.47%)
Jul 21, 2005	12.88	12.89	12.76	12.79	25,994	-0.07(-0.54%)
Jul 20, 2005	12.69	12.90	12.69	12.85	99,979	+0.16(+1.28%)
Jul 19, 2005	12.74	12.74	12.67	12.69	24,661	-0.05(-0.40%)
Jul 18, 2005	12.68	12.76	12.57	12.74	64,320	+0.02(+0.19%)
Jul 15, 2005	12.68	12.72	12.63	12.72	32,993	-0.01(-0.05%)
Jul 14, 2005	13.01	13.12	12.72	12.73	35,326	-0.23(-1.76%)
Jul 13, 2005	12.91	13.13	12.91	12.95	33,993	-0.02(-0.12%)
Jul 12, 2005	12.71	13.01	12.71	12.97	84,316	+0.32(+2.54%)
Jul 11, 2005	12.71	12.72	12.53	12.65	41,324	-0.04(-0.33%)
Jul 08, 2005	12.72	12.72	12.47	12.69	52,656	-0.03(-0.24%)
Jul 07, 2005	12.60	12.72	12.57	12.72	18,329	+0.21(+1.68%)
Jul 06, 2005	12.72	12.72	12.48	12.51	34,992	-0.21(-1.67%)
Jul 05, 2005	12.53	12.72	12.53	12.72	35,659	+0.24(+1.92%)
Jul 01, 2005	12.24	12.48	12.22	12.48	40,325	+0.29(+2.34%)
Jun 30, 2005	12.24	12.28	12.16	12.20	29,660	-0.01(-0.10%)
Jun 29, 2005	12.37	12.37	12.21	12.21	37,992	-0.15(-1.19%)
Jun 28, 2005	12.47	12.52	12.29	12.36	42,324	-0.15(-1.22%)
Jun 27, 2005	12.41	12.60	12.41	12.51	36,325	+0.13(+1.07%)
Jun 24, 2005	12.60	12.60	12.37	12.38	54,655	-0.14(-1.13%)
Jun 23, 2005	12.56	12.63	12.52	12.52	41,324	-0.01(-0.07%)
Jun 22, 2005	12.38	12.58	12.36	12.53	41,658	+0.19(+1.51%)
Jun 21, 2005	12.36	12.41	12.28	12.34	32,660	-0.02(-0.17%)
Jun 20, 2005	12.49	12.71	12.35	12.36	106,645	-0.13(-1.01%)
Jun 17, 2005	12.40	12.58	12.40	12.49	69,985	+0.06(+0.51%)
Jun 16, 2005	12.63	12.66	12.33	12.43	103,645	-0.20(-1.55%)
Jun 15, 2005	12.63	12.69	12.60	12.62	73,985	+0.02(+0.14%)
Jun 14, 2005	12.51	12.70	12.51	12.60	75,651	+0.03(+0.26%)
Jun 13, 2005	12.12	12.60	12.12	12.57	152,302	+0.43(+3.56%)
Jun 10, 2005	12.08	12.14	12.08	12.14	31,993	+0.11(+0.87%)
Jun 09, 2005	12.01	12.06	11.96	12.03	12,330	+0.03(+0.25%)
Jun 08, 2005	11.81	12.08	11.81	12.00	70,985	+0.19(+1.63%)
Jun 07, 2005	11.82	11.85	11.76	11.81	35,992	-0.00(-0.03%)
Jun 06, 2005	11.64	11.85	11.56	11.81	45,657	+0.02(+0.18%)
Jun 03, 2005	11.79	11.84	11.71	11.79	50,989	+0.07(+0.59%)
Jun 02, 2005	11.64	11.76	11.64	11.72	20,662	+0.00(+0.03%)
Jun 01, 2005	11.51	11.80	11.51	11.72	62,320	+0.15(+1.30%)
May 31, 2005	11.70	11.70	11.44	11.57	35,992	-0.19(-1.63%)
May 27, 2005	11.47	11.78	11.47	11.76	60,654	+0.26(+2.22%)
May 26, 2005	11.55	11.64	11.47	11.51	46,990	-0.14(-1.16%)
May 25, 2005	11.52	11.82	11.52	11.64	76,317	+0.16(+1.36%)
May 24, 2005	11.31	11.51	11.24	11.49	67,653	+0.20(+1.81%)
May 23, 2005	11.10	11.28	11.10	11.28	73,651	+0.18(+1.62%)
May 20, 2005	10.89	11.10	10.88	11.10	78,984	+0.16(+1.43%)
May 19, 2005	10.95	10.98	10.91	10.95	39,991	-0.05(-0.44%)
May 18, 2005	11.15	11.18	10.95	10.99	60,654	-0.10(-0.92%)
May 17, 2005	11.00	11.18	10.94	11.10	98,980	+0.06(+0.52%)
May 16, 2005	11.25	11.25	10.94	11.04	87,982	-0.14(-1.24%)
May 13, 2005	11.21	11.34	11.18	11.18	45,657	-0.07(-0.67%)
May 12, 2005	11.55	11.61	11.16	11.25	68,319	-0.35(-3.05%)
May 11, 2005	11.77	11.78	11.60	11.61	29,327	-0.16(-1.38%)
May 10, 2005	11.86	11.86	11.75	11.77	42,658	-0.08(-0.71%)
May 09, 2005	11.83	11.85	11.77	11.85	39,325	+0.01(+0.10%)
May 06, 2005	11.86	12.00	11.83	11.84	72,318	+0.06(+0.48%)
May 05, 2005	11.58	11.80	11.58	11.78	51,656	+0.17(+1.45%)
May 04, 2005	11.41	11.62	11.41	11.62	33,993	+0.16(+1.39%)
May 03, 2005	11.50	11.54	11.46	11.46	20,995	-0.11(-0.93%)

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.