Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	8.610	8.610	8.500	8.600	23,670	+0.05(+0.58%)
Jul 28, 2005	8.500	8.600	8.500	8.550	6,690	+0.10(+1.18%)
Jul 27, 2005	8.600	8.750	8.120	8.450	58,922	+0.31(+3.81%)
Jul 26, 2005	8.400	8.690	8.040	8.140	37,413	-0.36(-4.24%)
Jul 25, 2005	8.400	9.380	8.320	8.500	61,532	-0.30(-3.41%)
Jul 22, 2005	9.060	9.480	8.800	8.800	92,572	-0.46(-4.97%)
Jul 21, 2005	10.24	10.25	9.040	9.260	157,868	-0.95(-9.30%)
Jul 20, 2005	11.06	11.61	10.05	10.21	1,125,611	+0.31(+3.13%)
Jul 19, 2005	9.560	11.95	9.410	9.900	758,648	+0.48(+5.10%)
Jul 18, 2005	9.740	9.760	9.420	9.420	4,195	-0.21(-2.18%)
Jul 15, 2005	9.120	9.660	9.060	9.630	11,890	+0.51(+5.59%)
Jul 14, 2005	9.750	9.800	9.090	9.120	7,153	-0.61(-6.27%)
Jul 13, 2005	9.980	9.980	8.970	9.730	27,753	+0.56(+6.11%)
Jul 12, 2005	9.102	9.170	9.102	9.170	1,100	+0.22(+2.46%)
Jul 11, 2005	8.890	9.000	8.800	8.950	10,073	+0.26(+2.94%)
Jul 08, 2005	8.660	8.694	8.450	8.694	5,061	+0.01(+0.16%)
Jul 07, 2005	8.850	8.850	8.260	8.680	4,500	+0.09(+1.05%)
Jul 06, 2005	8.590	8.590	8.590	8.590	250	+0.00(+0.00%)
Jul 05, 2005	8.590	8.654	8.390	8.590	5,800	+0.34(+4.12%)
Jul 01, 2005	8.150	8.360	8.150	8.250	2,700	+0.05(+0.63%)
Jun 30, 2005	8.140	8.430	8.140	8.198	2,426	-0.18(-2.17%)
Jun 29, 2005	8.010	8.400	8.010	8.380	1,899	+0.09(+1.09%)
Jun 28, 2005	8.150	8.300	8.000	8.290	19,706	-0.03(-0.35%)
Jun 27, 2005	8.040	8.319	8.000	8.319	6,800	+0.12(+1.45%)
Jun 24, 2005	8.100	8.256	7.694	8.200	24,200	-0.08(-0.97%)
Jun 23, 2005	7.920	8.300	7.920	8.280	7,823	+0.12(+1.47%)
Jun 22, 2005	8.620	8.662	7.800	8.160	69,397	-0.69(-7.80%)
Jun 21, 2005	8.750	8.880	8.670	8.850	3,480	+0.10(+1.15%)
Jun 20, 2005	8.180	8.900	8.180	8.749	22,121	-0.05(-0.58%)
Jun 17, 2005	9.340	9.610	8.060	8.800	123,862	-0.88(-9.09%)
Jun 16, 2005	9.850	9.850	9.680	9.680	1,128	-0.01(-0.10%)
Jun 15, 2005	9.600	9.700	9.440	9.690	8,772	+0.36(+3.86%)
Jun 14, 2005	9.566	9.780	9.250	9.330	8,192	-0.47(-4.80%)
Jun 13, 2005	10.00	10.00	9.560	9.800	9,735	-0.13(-1.31%)
Jun 10, 2005	9.750	10.01	9.410	9.930	21,480	+0.25(+2.58%)
Jun 09, 2005	9.850	9.850	9.200	9.680	15,470	-0.10(-1.02%)
Jun 08, 2005	9.600	9.780	9.500	9.780	20,933	+0.20(+2.09%)
Jun 07, 2005	9.580	9.580	9.520	9.580	3,475	+0.08(+0.84%)
Jun 06, 2005	9.450	9.500	9.230	9.500	7,702	+0.22(+2.37%)
Jun 03, 2005	9.450	9.500	9.110	9.280	13,465	-0.17(-1.80%)
Jun 02, 2005	9.500	9.500	9.411	9.450	7,150	-0.02(-0.21%)
Jun 01, 2005	9.250	9.750	9.200	9.470	13,947	+0.17(+1.83%)
May 31, 2005	9.380	9.380	9.210	9.300	3,440	-0.07(-0.74%)
May 27, 2005	9.700	9.700	9.210	9.369	12,741	-0.05(-0.54%)
May 26, 2005	9.445	9.580	9.400	9.420	12,167	-0.03(-0.32%)
May 25, 2005	9.350	9.450	9.250	9.450	15,243	+0.22(+2.38%)
May 24, 2005	8.890	9.250	8.660	9.230	17,200	+0.24(+2.67%)
May 23, 2005	9.000	9.050	8.530	8.990	15,129	+0.47(+5.53%)
May 20, 2005	8.340	8.519	8.214	8.519	5,833	+0.19(+2.27%)
May 19, 2005	8.140	8.450	8.140	8.330	4,981	-0.04(-0.48%)
May 18, 2005	8.850	8.850	8.210	8.370	2,300	-0.03(-0.36%)
May 17, 2005	8.340	8.600	8.140	8.400	12,542	-0.11(-1.30%)
May 16, 2005	8.350	8.680	8.160	8.511	9,098	-0.24(-2.73%)
May 13, 2005	8.460	8.750	7.750	8.750	28,673	-0.04(-0.46%)
May 12, 2005	8.602	8.850	8.602	8.790	10,915	+0.04(+0.46%)
May 11, 2005	8.600	8.970	8.600	8.750	15,100	+0.08(+0.92%)
May 10, 2005	9.140	9.140	8.670	8.670	11,811	-0.07(-0.78%)
May 09, 2005	9.000	9.150	8.650	8.738	36,441	-0.24(-2.69%)
May 06, 2005	8.650	9.000	8.272	8.980	26,616	+0.54(+6.40%)
May 05, 2005	8.110	8.500	8.100	8.440	7,640	+0.23(+2.80%)
May 04, 2005	8.250	8.408	8.210	8.210	1,910	+0.21(+2.63%)
May 03, 2005	8.300	8.300	7.870	8.000	15,020	-0.30(-3.61%)

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.