Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.68	11.83	11.56	11.64	1,385,389	-0.12(-1.06%)
Jul 28, 2005	11.68	11.82	11.59	11.77	908,457	+0.03(+0.28%)
Jul 27, 2005	11.74	11.77	11.54	11.73	1,488,965	-0.04(-0.35%)
Jul 26, 2005	11.26	11.82	11.25	11.77	3,300,340	+0.76(+6.94%)
Jul 25, 2005	11.26	11.29	10.89	11.01	1,468,972	-0.32(-2.79%)
Jul 22, 2005	11.28	11.41	11.03	11.33	891,114	-0.01(-0.07%)
Jul 21, 2005	11.46	11.50	11.23	11.33	2,071,279	+0.06(+0.52%)
Jul 20, 2005	11.08	11.38	11.02	11.28	1,822,094	+0.07(+0.59%)
Jul 19, 2005	10.99	11.22	10.89	11.21	2,091,392	+0.24(+2.20%)
Jul 18, 2005	10.74	11.00	10.63	10.97	2,309,624	+0.17(+1.62%)
Jul 15, 2005	10.63	10.85	10.63	10.79	2,107,410	+0.12(+1.17%)
Jul 14, 2005	10.17	10.68	10.14	10.67	2,945,653	+0.56(+5.59%)
Jul 13, 2005	10.27	10.27	10.01	10.10	1,057,197	-0.17(-1.70%)
Jul 12, 2005	10.24	10.34	10.18	10.28	734,787	+0.04(+0.41%)
Jul 11, 2005	10.01	10.26	9.964	10.24	1,442,596	+0.24(+2.41%)
Jul 08, 2005	9.839	10.05	9.781	9.997	913,997	+0.15(+1.52%)
Jul 07, 2005	9.764	9.872	9.698	9.847	665,415	-0.09(-0.92%)
Jul 06, 2005	9.906	10.03	9.856	9.939	710,459	+0.00(+0.00%)
Jul 05, 2005	9.756	9.947	9.723	9.939	763,090	+0.12(+1.18%)
Jul 01, 2005	9.831	9.930	9.748	9.823	1,094,292	-0.03(-0.34%)
Jun 30, 2005	9.881	9.881	9.673	9.856	1,553,158	-0.03(-0.25%)
Jun 29, 2005	9.789	9.939	9.740	9.881	1,002,760	+0.06(+0.59%)
Jun 28, 2005	9.740	9.839	9.715	9.823	665,174	+0.09(+0.94%)
Jun 27, 2005	9.864	9.864	9.632	9.731	1,877,013	-0.23(-2.33%)
Jun 24, 2005	10.09	10.13	9.914	9.964	2,770,417	-0.09(-0.91%)
Jun 23, 2005	10.17	10.25	10.02	10.05	1,001,435	-0.09(-0.90%)
Jun 22, 2005	10.07	10.20	9.997	10.15	1,118,982	+0.14(+1.41%)
Jun 21, 2005	10.08	10.13	9.930	10.01	1,326,495	-0.09(-0.90%)
Jun 20, 2005	10.18	10.18	10.06	10.10	659,393	-0.17(-1.62%)
Jun 17, 2005	10.30	10.31	10.13	10.26	1,754,529	-0.02(-0.24%)
Jun 16, 2005	10.24	10.33	10.15	10.29	1,496,552	+0.00(+0.00%)
Jun 15, 2005	10.17	10.30	10.05	10.29	2,009,133	+0.13(+1.31%)
Jun 14, 2005	10.13	10.25	10.10	10.15	1,524,614	-0.01(-0.08%)
Jun 13, 2005	10.17	10.21	10.10	10.16	1,278,561	-0.02(-0.24%)
Jun 10, 2005	10.24	10.26	9.997	10.19	1,218,583	+0.03(+0.33%)
Jun 09, 2005	10.28	10.29	10.01	10.15	1,580,256	-0.12(-1.21%)
Jun 08, 2005	10.31	10.40	10.25	10.28	1,174,624	-0.03(-0.32%)
Jun 07, 2005	10.42	10.54	10.29	10.31	1,083,091	-0.11(-1.04%)
Jun 06, 2005	10.57	10.61	10.30	10.42	1,493,060	-0.12(-1.10%)
Jun 03, 2005	10.79	10.79	10.49	10.54	1,626,504	-0.23(-2.16%)
Jun 02, 2005	10.84	10.89	10.72	10.77	1,222,678	-0.09(-0.84%)
Jun 01, 2005	10.65	10.94	10.64	10.86	1,897,126	+0.15(+1.39%)
May 31, 2005	10.73	10.74	10.59	10.71	2,467,517	+0.04(+0.39%)
May 27, 2005	10.72	10.72	10.57	10.67	1,042,263	-0.11(-1.00%)
May 26, 2005	10.63	10.82	10.61	10.78	966,147	+0.17(+1.57%)
May 25, 2005	10.92	10.92	10.57	10.61	2,489,196	-0.35(-3.18%)
May 24, 2005	10.80	10.97	10.80	10.96	1,148,489	+0.05(+0.46%)
May 23, 2005	10.88	10.96	10.88	10.91	889,549	-0.01(-0.08%)
May 20, 2005	10.88	10.95	10.73	10.92	1,463,191	+0.03(+0.31%)
May 19, 2005	10.86	10.96	10.81	10.89	1,459,217	+0.02(+0.15%)
May 18, 2005	10.68	10.92	10.57	10.87	1,730,923	+0.23(+2.19%)
May 17, 2005	10.62	10.71	10.46	10.64	1,896,645	-0.01(-0.08%)
May 16, 2005	10.52	10.67	10.51	10.64	1,881,951	+0.07(+0.71%)
May 13, 2005	10.44	10.59	10.37	10.57	3,767,396	+0.19(+1.84%)
May 12, 2005	10.28	10.40	10.24	10.38	1,649,628	+0.17(+1.63%)
May 11, 2005	10.32	10.32	10.06	10.21	916,527	-0.02(-0.24%)
May 10, 2005	10.09	10.32	10.05	10.24	1,295,302	+0.07(+0.65%)
May 09, 2005	10.13	10.20	9.997	10.17	637,835	+0.06(+0.57%)
May 06, 2005	10.07	10.13	9.947	10.11	1,066,591	+0.10(+1.00%)
May 05, 2005	9.881	10.28	9.781	10.01	1,336,371	+0.09(+0.92%)
May 04, 2005	9.831	9.989	9.632	9.922	2,792,216	+0.07(+0.67%)
May 03, 2005	9.233	9.881	9.050	9.856	8,969,441	+1.03(+11.67%)

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.