Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.69	12.80	12.65	12.76	37,837	+0.06(+0.47%)
Jul 28, 2005	12.62	12.70	12.59	12.70	38,501	-0.05(-0.43%)
Jul 27, 2005	12.85	12.91	12.75	12.75	15,599	-0.12(-0.94%)
Jul 26, 2005	12.94	12.97	12.59	12.87	128,781	-0.07(-0.51%)
Jul 25, 2005	12.90	13.26	12.83	12.94	70,696	+0.04(+0.33%)
Jul 22, 2005	12.88	13.02	12.86	12.90	46,467	+0.06(+0.47%)
Jul 21, 2005	12.93	12.94	12.81	12.84	25,888	-0.07(-0.54%)
Jul 20, 2005	12.74	12.95	12.74	12.91	99,572	+0.16(+1.28%)
Jul 19, 2005	12.80	12.80	12.73	12.74	24,561	-0.05(-0.40%)
Jul 18, 2005	12.73	12.81	12.62	12.80	64,058	+0.02(+0.19%)
Jul 15, 2005	12.73	12.77	12.68	12.77	32,859	-0.01(-0.05%)
Jul 14, 2005	13.06	13.18	12.77	12.78	35,182	-0.23(-1.76%)
Jul 13, 2005	12.96	13.18	12.96	13.01	33,854	-0.02(-0.12%)
Jul 12, 2005	12.76	13.07	12.76	13.02	83,973	+0.32(+2.54%)
Jul 11, 2005	12.76	12.77	12.58	12.70	41,156	-0.04(-0.33%)
Jul 08, 2005	12.77	12.77	12.52	12.74	52,441	-0.03(-0.24%)
Jul 07, 2005	12.65	12.77	12.62	12.77	18,255	+0.21(+1.68%)
Jul 06, 2005	12.77	12.77	12.53	12.56	34,850	-0.21(-1.68%)
Jul 05, 2005	12.58	12.77	12.58	12.77	35,514	+0.24(+1.92%)
Jul 01, 2005	12.29	12.53	12.27	12.53	40,161	+0.29(+2.34%)
Jun 30, 2005	12.29	12.33	12.21	12.25	29,539	-0.01(-0.10%)
Jun 29, 2005	12.43	12.43	12.26	12.26	37,837	-0.15(-1.19%)
Jun 28, 2005	12.52	12.57	12.34	12.41	42,152	-0.15(-1.22%)
Jun 27, 2005	12.46	12.65	12.46	12.56	36,178	+0.13(+1.07%)
Jun 24, 2005	12.65	12.65	12.42	12.43	54,433	-0.14(-1.13%)
Jun 23, 2005	12.61	12.68	12.57	12.57	41,156	-0.01(-0.07%)
Jun 22, 2005	12.43	12.63	12.41	12.58	41,488	+0.19(+1.51%)
Jun 21, 2005	12.41	12.46	12.33	12.39	32,527	-0.02(-0.17%)
Jun 20, 2005	12.54	12.76	12.40	12.41	106,211	-0.13(-1.01%)
Jun 17, 2005	12.45	12.63	12.45	12.54	69,701	+0.06(+0.51%)
Jun 16, 2005	12.68	12.71	12.38	12.48	103,223	-0.20(-1.55%)
Jun 15, 2005	12.68	12.74	12.65	12.67	73,683	+0.02(+0.14%)
Jun 14, 2005	12.56	12.75	12.56	12.65	75,343	+0.03(+0.26%)
Jun 13, 2005	12.17	12.65	12.17	12.62	151,682	+0.43(+3.56%)
Jun 10, 2005	12.13	12.19	12.13	12.19	31,863	+0.11(+0.87%)
Jun 09, 2005	12.06	12.11	12.01	12.08	12,280	+0.03(+0.25%)
Jun 08, 2005	11.86	12.13	11.86	12.05	70,696	+0.19(+1.63%)
Jun 07, 2005	11.87	11.90	11.81	11.86	35,846	-0.00(-0.03%)
Jun 06, 2005	11.69	11.90	11.61	11.86	45,471	+0.02(+0.18%)
Jun 03, 2005	11.84	11.89	11.75	11.84	50,782	+0.07(+0.59%)
Jun 02, 2005	11.69	11.80	11.69	11.77	20,578	+0.00(+0.03%)
Jun 01, 2005	11.55	11.85	11.55	11.77	62,067	+0.15(+1.30%)
May 31, 2005	11.75	11.75	11.49	11.62	35,846	-0.19(-1.63%)
May 27, 2005	11.52	11.83	11.52	11.81	60,407	+0.26(+2.22%)
May 26, 2005	11.60	11.69	11.52	11.55	46,799	-0.14(-1.16%)
May 25, 2005	11.57	11.87	11.57	11.69	76,007	+0.16(+1.36%)
May 24, 2005	11.36	11.55	11.28	11.53	67,377	+0.20(+1.81%)
May 23, 2005	11.15	11.33	11.15	11.33	73,352	+0.18(+1.62%)
May 20, 2005	10.94	11.15	10.92	11.15	78,662	+0.16(+1.43%)
May 19, 2005	11.00	11.02	10.95	10.99	39,829	-0.05(-0.44%)
May 18, 2005	11.19	11.22	11.00	11.04	60,407	-0.10(-0.92%)
May 17, 2005	11.04	11.22	10.99	11.14	98,577	+0.06(+0.52%)
May 16, 2005	11.30	11.30	10.99	11.08	87,624	-0.14(-1.23%)
May 13, 2005	11.25	11.39	11.22	11.22	45,471	-0.08(-0.67%)
May 12, 2005	11.60	11.65	11.21	11.30	68,041	-0.36(-3.05%)
May 11, 2005	11.82	11.83	11.65	11.65	29,208	-0.16(-1.38%)
May 10, 2005	11.91	11.91	11.80	11.82	42,484	-0.08(-0.71%)
May 09, 2005	11.88	11.90	11.82	11.90	39,165	+0.01(+0.10%)
May 06, 2005	11.91	12.05	11.87	11.89	72,024	+0.06(+0.48%)
May 05, 2005	11.63	11.85	11.63	11.83	51,446	+0.17(+1.45%)
May 04, 2005	11.46	11.67	11.46	11.66	33,854	+0.16(+1.39%)
May 03, 2005	11.55	11.58	11.50	11.50	20,910	-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.