Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.20	10.20	9.950	9.950	10,700	-0.10(-1.00%)
Jul 28, 2005	9.700	10.20	9.700	10.05	19,400	+0.37(+3.82%)
Jul 27, 2005	9.830	10.45	9.680	9.680	16,100	-0.26(-2.62%)
Jul 26, 2005	10.72	10.72	9.810	9.940	21,300	-0.60(-5.69%)
Jul 25, 2005	11.15	11.15	10.50	10.54	19,800	-0.48(-4.36%)
Jul 22, 2005	10.20	11.10	10.00	11.02	30,700	+0.77(+7.51%)
Jul 21, 2005	11.00	11.10	10.00	10.25	30,800	-0.80(-7.24%)
Jul 20, 2005	11.27	11.45	11.05	11.05	9,500	-0.17(-1.52%)
Jul 19, 2005	11.25	11.70	11.10	11.22	9,400	+0.07(+0.63%)
Jul 18, 2005	11.80	11.80	11.10	11.15	12,100	-0.66(-5.59%)
Jul 15, 2005	11.69	12.30	11.69	11.81	10,100	+0.12(+1.03%)
Jul 14, 2005	11.75	12.00	11.65	11.69	14,300	+0.04(+0.34%)
Jul 13, 2005	12.38	12.38	11.50	11.65	17,700	-0.63(-5.13%)
Jul 12, 2005	11.38	12.87	11.38	12.28	69,600	+0.91(+8.00%)
Jul 11, 2005	11.92	11.92	11.19	11.37	21,000	-0.39(-3.32%)
Jul 08, 2005	12.17	12.50	11.76	11.76	20,100	-0.31(-2.57%)
Jul 07, 2005	12.07	12.20	11.75	12.07	23,600	-0.20(-1.63%)
Jul 06, 2005	12.48	13.40	12.21	12.27	75,800	-0.11(-0.89%)
Jul 05, 2005	12.14	12.80	12.14	12.38	65,700	+0.63(+5.36%)
Jul 01, 2005	11.68	12.20	11.40	11.75	35,800	+0.26(+2.26%)
Jun 30, 2005	11.03	12.29	10.65	11.49	111,700	+0.21(+1.86%)
Jun 29, 2005	12.29	12.29	10.91	11.28	72,600	-1.06(-8.59%)
Jun 28, 2005	13.72	13.72	11.78	12.34	73,500	-1.18(-8.73%)
Jun 27, 2005	11.90	13.77	11.90	13.52	104,600	+1.82(+15.56%)
Jun 24, 2005	11.60	12.40	11.56	11.70	49,900	+0.30(+2.63%)
Jun 23, 2005	12.55	12.55	11.26	11.40	68,100	-0.90(-7.32%)
Jun 22, 2005	13.45	13.80	12.10	12.30	65,200	-0.94(-7.10%)
Jun 21, 2005	15.00	15.26	13.18	13.24	105,400	-1.62(-10.90%)
Jun 20, 2005	14.35	16.45	14.35	14.86	140,200	+0.66(+4.65%)
Jun 17, 2005	15.60	15.60	13.50	14.20	103,400	-1.30(-8.39%)
Jun 16, 2005	16.60	16.75	15.08	15.50	81,300	-0.90(-5.49%)
Jun 15, 2005	16.50	18.20	16.30	16.40	182,400	+0.15(+0.92%)
Jun 14, 2005	16.98	17.48	15.92	16.25	164,500	-0.73(-4.30%)
Jun 13, 2005	13.73	16.98	13.01	16.98	171,500	+3.10(+22.33%)
Jun 10, 2005	15.90	15.90	13.71	13.88	138,200	-2.07(-12.98%)
Jun 09, 2005	13.20	16.49	13.20	15.95	283,000	+2.85(+21.76%)
Jun 08, 2005	11.02	13.50	10.20	13.10	204,200	+1.88(+16.76%)
Jun 07, 2005	12.35	12.40	11.10	11.22	107,400	-1.13(-9.15%)
Jun 06, 2005	8.800	12.50	8.800	12.35	255,300	+3.95(+47.02%)
Jun 03, 2005	7.340	8.900	7.340	8.400	55,000	+1.15(+15.86%)
Jun 02, 2005	8.500	8.500	7.000	7.250	33,500	-1.26(-14.81%)
Jun 01, 2005	9.380	9.480	8.404	8.510	29,200	-0.74(-8.00%)
May 31, 2005	6.770	9.250	6.770	9.250	75,400	+2.50(+37.04%)
May 27, 2005	6.550	6.900	6.550	6.750	6,200	+0.35(+5.47%)
May 26, 2005	6.590	6.900	6.400	6.400	9,000	-0.05(-0.78%)
May 25, 2005	6.250	6.950	6.250	6.450	9,500	+0.16(+2.54%)
May 24, 2005	6.210	6.290	6.100	6.290	600	-0.01(-0.16%)
May 23, 2005	6.400	6.400	6.150	6.300	2,300	-0.10(-1.56%)
May 20, 2005	6.252	6.550	6.252	6.400	3,500	+0.10(+1.59%)
May 19, 2005	6.400	6.400	6.300	6.300	1,000	-0.20(-3.08%)
May 18, 2005	6.500	6.500	6.500	6.500	100	+0.02(+0.31%)
May 17, 2005	6.500	6.500	6.400	6.480	6,500	-0.07(-1.07%)
May 16, 2005	6.650	6.650	6.520	6.550	2,200	-0.15(-2.24%)
May 13, 2005	6.700	6.700	6.700	6.700	0	+0.00(+0.00%)
May 12, 2005	6.410	6.700	6.410	6.700	1,100	+0.14(+2.13%)
May 11, 2005	6.560	6.560	6.560	6.560	0	+0.00(+0.00%)
May 10, 2005	6.450	7.150	6.450	6.560	12,500	+0.11(+1.71%)
May 09, 2005	6.550	6.650	6.450	6.450	3,000	-0.05(-0.77%)
May 06, 2005	6.290	6.700	6.290	6.500	5,300	+0.26(+4.17%)
May 05, 2005	6.200	6.250	6.190	6.240	2,200	+0.05(+0.81%)
May 04, 2005	6.100	6.240	6.000	6.190	2,300	+0.01(+0.16%)
May 03, 2005	6.200	6.250	6.180	6.180	1,400	+0.05(+0.82%)

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.