Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.28	15.00	13.81	13.81	72,797	-0.68(-4.69%)
Jul 28, 2005	13.65	15.12	12.79	14.49	261,213	+0.94(+6.94%)
Jul 27, 2005	12.64	13.72	12.54	13.55	94,572	+1.06(+8.49%)
Jul 26, 2005	12.75	12.75	12.44	12.49	18,155	-0.23(-1.81%)
Jul 25, 2005	12.49	12.75	12.49	12.72	21,169	+0.15(+1.19%)
Jul 22, 2005	12.73	12.90	12.53	12.57	18,041	+0.05(+0.40%)
Jul 21, 2005	12.40	12.60	12.25	12.52	21,907	-0.01(-0.08%)
Jul 20, 2005	12.51	12.61	12.50	12.53	12,618	+0.05(+0.40%)
Jul 19, 2005	12.45	12.70	12.33	12.48	50,615	+0.03(+0.24%)
Jul 18, 2005	12.11	12.77	12.00	12.45	61,691	+0.37(+3.06%)
Jul 15, 2005	12.08	12.10	12.00	12.08	69,219	+0.08(+0.67%)
Jul 14, 2005	12.09	12.23	11.97	12.00	62,276	-0.15(-1.23%)
Jul 13, 2005	12.33	12.46	12.09	12.15	38,870	-0.27(-2.17%)
Jul 12, 2005	13.30	13.30	12.00	12.42	149,798	-0.65(-4.97%)
Jul 11, 2005	12.49	13.35	12.45	13.07	58,440	+0.56(+4.48%)
Jul 08, 2005	12.50	12.58	12.48	12.51	24,866	+0.01(+0.08%)
Jul 07, 2005	12.33	12.60	12.33	12.50	13,200	+0.10(+0.81%)
Jul 06, 2005	12.51	12.51	12.33	12.40	20,950	-0.11(-0.88%)
Jul 05, 2005	12.53	12.60	12.31	12.51	23,700	+0.10(+0.81%)
Jul 01, 2005	12.28	13.00	12.28	12.41	29,000	+0.22(+1.80%)
Jun 30, 2005	12.35	12.35	12.07	12.19	28,856	-0.07(-0.57%)
Jun 29, 2005	11.65	12.53	11.65	12.26	133,581	+0.64(+5.51%)
Jun 28, 2005	11.20	12.64	11.09	11.62	63,716	+0.50(+4.50%)
Jun 27, 2005	10.59	11.20	10.59	11.12	124,078	+0.52(+4.91%)
Jun 24, 2005	10.25	10.60	10.25	10.60	658,746	+0.26(+2.51%)
Jun 23, 2005	10.32	10.61	10.17	10.34	59,386	+0.03(+0.29%)
Jun 22, 2005	10.45	10.52	10.00	10.31	38,823	-0.06(-0.58%)
Jun 21, 2005	10.35	10.48	10.29	10.37	28,569	+0.05(+0.48%)
Jun 20, 2005	10.10	10.37	10.01	10.32	34,089	+0.19(+1.88%)
Jun 17, 2005	10.06	10.20	9.910	10.13	97,221	+0.08(+0.80%)
Jun 16, 2005	10.00	10.05	9.870	10.05	23,816	+0.05(+0.50%)
Jun 15, 2005	10.06	10.23	9.900	10.00	42,480	+0.09(+0.91%)
Jun 14, 2005	10.13	10.13	9.900	9.910	29,341	-0.17(-1.69%)
Jun 13, 2005	10.32	10.32	9.990	10.08	51,291	-0.19(-1.85%)
Jun 10, 2005	10.64	10.64	10.18	10.27	89,981	-0.38(-3.57%)
Jun 09, 2005	10.56	10.74	10.38	10.65	42,865	+0.13(+1.24%)
Jun 08, 2005	10.60	10.80	10.46	10.52	49,132	-0.04(-0.38%)
Jun 07, 2005	10.40	10.63	10.40	10.56	64,905	+0.16(+1.54%)
Jun 06, 2005	10.45	10.55	10.22	10.40	29,100	-0.13(-1.23%)
Jun 03, 2005	10.66	10.66	10.47	10.53	33,157	-0.08(-0.75%)
Jun 02, 2005	10.46	10.62	10.46	10.61	30,385	-0.02(-0.19%)
Jun 01, 2005	10.23	10.63	10.21	10.63	55,141	+0.35(+3.40%)
May 31, 2005	10.50	10.50	10.23	10.28	26,450	-0.09(-0.87%)
May 27, 2005	10.21	10.45	10.21	10.37	41,405	+0.11(+1.07%)
May 26, 2005	10.17	10.37	9.900	10.26	38,818	-0.07(-0.68%)
May 25, 2005	10.24	10.33	9.780	10.33	41,209	+0.12(+1.18%)
May 24, 2005	10.35	10.60	10.15	10.21	74,300	-0.22(-2.11%)
May 23, 2005	10.00	10.81	10.00	10.43	97,415	+0.53(+5.34%)
May 20, 2005	10.33	10.33	9.810	9.901	32,522	-0.11(-1.09%)
May 19, 2005	10.04	10.32	9.910	10.01	29,694	+0.04(+0.40%)
May 18, 2005	9.510	10.43	9.510	9.970	98,100	+0.48(+5.06%)
May 17, 2005	9.540	9.540	9.210	9.490	38,558	+0.18(+1.93%)
May 16, 2005	9.050	9.369	9.050	9.310	43,602	+0.16(+1.75%)
May 13, 2005	9.320	9.450	9.050	9.150	44,675	-0.05(-0.54%)
May 12, 2005	9.130	9.380	9.130	9.200	52,746	+0.24(+2.68%)
May 11, 2005	9.360	9.450	8.650	8.960	213,990	-0.22(-2.40%)
May 10, 2005	7.730	9.480	7.730	9.180	230,563	+1.64(+21.75%)
May 09, 2005	7.500	7.650	7.420	7.540	76,715	+0.10(+1.34%)
May 06, 2005	7.960	7.960	7.430	7.440	67,406	-0.41(-5.22%)
May 05, 2005	8.050	8.050	7.730	7.850	31,652	-0.13(-1.63%)
May 04, 2005	7.920	8.170	7.810	7.980	26,814	+0.15(+1.92%)
May 03, 2005	8.060	8.080	7.830	7.830	21,572	-0.12(-1.51%)

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.