Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.83	14.84	14.58	14.60	9,300,018	-0.17(-1.13%)
Jul 28, 2005	14.88	14.91	14.63	14.77	12,627,290	-0.05(-0.32%)
Jul 27, 2005	14.85	14.90	14.65	14.82	11,125,215	-0.03(-0.19%)
Jul 26, 2005	14.63	14.95	14.63	14.85	14,596,129	+0.04(+0.29%)
Jul 25, 2005	14.35	14.93	14.32	14.80	23,036,016	+0.45(+3.16%)
Jul 22, 2005	13.94	14.37	13.90	14.35	25,634,758	+0.75(+5.54%)
Jul 21, 2005	13.68	13.77	13.47	13.60	14,298,523	-0.09(-0.62%)
Jul 20, 2005	13.60	13.76	13.50	13.68	11,485,323	+0.05(+0.35%)
Jul 19, 2005	13.22	13.65	13.22	13.63	13,020,369	+0.41(+3.11%)
Jul 18, 2005	13.21	13.31	13.05	13.22	9,785,992	+0.00(+0.01%)
Jul 15, 2005	13.38	13.40	13.17	13.22	10,122,303	-0.09(-0.64%)
Jul 14, 2005	13.71	13.78	13.14	13.31	22,680,496	-0.40(-2.91%)
Jul 13, 2005	13.76	13.86	13.60	13.71	8,940,484	-0.06(-0.41%)
Jul 12, 2005	13.72	13.82	13.62	13.76	9,774,523	+0.06(+0.43%)
Jul 11, 2005	13.51	13.72	13.34	13.70	9,038,825	+0.19(+1.42%)
Jul 08, 2005	13.60	13.79	13.45	13.51	9,954,864	-0.12(-0.88%)
Jul 07, 2005	13.52	13.63	13.37	13.63	11,922,269	+0.08(+0.58%)
Jul 06, 2005	13.78	13.86	13.50	13.55	9,784,272	-0.19(-1.41%)
Jul 05, 2005	13.40	13.76	13.40	13.75	10,584,480	+0.39(+2.88%)
Jul 01, 2005	13.26	13.38	13.21	13.36	7,930,117	+0.12(+0.88%)
Jun 30, 2005	13.25	13.51	13.22	13.24	10,507,928	-0.14(-1.03%)
Jun 29, 2005	13.32	13.49	13.22	13.38	12,425,732	+0.03(+0.24%)
Jun 28, 2005	13.46	13.57	13.35	13.35	17,036,606	-0.28(-2.09%)
Jun 27, 2005	13.44	13.68	13.44	13.63	14,588,101	+0.30(+2.25%)
Jun 24, 2005	13.43	13.46	13.27	13.33	11,064,719	+0.03(+0.22%)
Jun 23, 2005	13.34	13.60	13.25	13.30	11,725,013	-0.03(-0.22%)
Jun 22, 2005	13.18	13.34	13.13	13.33	11,446,904	+0.19(+1.45%)
Jun 21, 2005	13.33	13.33	13.12	13.14	11,006,804	-0.19(-1.40%)
Jun 20, 2005	13.33	13.41	13.25	13.33	11,698,922	-0.00(-0.01%)
Jun 17, 2005	13.36	13.37	13.06	13.33	16,925,648	+0.14(+1.03%)
Jun 16, 2005	13.08	13.20	13.05	13.20	11,010,244	+0.17(+1.31%)
Jun 15, 2005	12.90	13.03	12.81	13.03	9,674,462	+0.16(+1.27%)
Jun 14, 2005	12.86	12.95	12.79	12.86	8,501,530	+0.02(+0.14%)
Jun 13, 2005	12.77	12.86	12.66	12.84	7,471,094	+0.07(+0.55%)
Jun 10, 2005	12.63	12.85	12.63	12.77	9,481,792	+0.02(+0.12%)
Jun 09, 2005	12.46	12.79	12.40	12.76	11,576,784	+0.37(+3.00%)
Jun 08, 2005	12.20	12.54	12.19	12.39	12,676,317	+0.10(+0.84%)
Jun 07, 2005	12.34	12.44	12.27	12.28	7,656,308	-0.07(-0.59%)
Jun 06, 2005	12.43	12.47	12.21	12.36	7,312,830	-0.05(-0.37%)
Jun 03, 2005	12.38	12.50	12.33	12.40	11,186,284	+0.21(+1.73%)
Jun 02, 2005	12.17	12.29	12.03	12.19	9,670,448	+0.10(+0.82%)
Jun 01, 2005	11.96	12.27	11.96	12.09	13,515,518	+0.17(+1.42%)
May 31, 2005	11.98	12.01	11.77	11.92	7,908,900	-0.06(-0.49%)
May 27, 2005	11.86	12.02	11.83	11.98	7,676,665	+0.15(+1.28%)
May 26, 2005	11.89	11.89	11.73	11.83	9,261,886	+0.01(+0.06%)
May 25, 2005	11.65	11.89	11.51	11.82	11,271,151	+0.16(+1.38%)
May 24, 2005	11.68	11.75	11.61	11.66	8,826,660	+0.01(+0.12%)
May 23, 2005	11.68	11.71	11.53	11.65	10,041,451	+0.14(+1.26%)
May 20, 2005	11.66	11.80	11.50	11.50	11,337,954	-0.18(-1.54%)
May 19, 2005	11.44	11.68	11.38	11.68	10,203,442	+0.28(+2.42%)
May 18, 2005	11.45	11.61	11.33	11.41	16,580,163	-0.02(-0.20%)
May 17, 2005	11.36	11.46	11.34	11.43	17,143,836	+0.07(+0.61%)
May 16, 2005	11.40	11.51	11.27	11.36	25,192,364	-0.06(-0.55%)
May 13, 2005	11.46	11.54	11.32	11.42	19,559,656	-0.00(-0.03%)
May 12, 2005	11.99	11.99	11.34	11.43	22,348,198	-0.59(-4.89%)
May 11, 2005	11.98	12.10	11.85	12.02	10,037,150	-0.00(-0.03%)
May 10, 2005	12.22	12.28	12.02	12.02	10,294,042	-0.27(-2.20%)
May 09, 2005	12.09	12.29	12.04	12.29	8,280,190	+0.24(+1.98%)
May 06, 2005	12.18	12.28	12.05	12.05	7,932,124	-0.03(-0.29%)
May 05, 2005	12.01	12.20	11.97	12.09	12,232,777	+0.14(+1.21%)
May 04, 2005	11.85	11.95	11.65	11.94	19,831,170	+0.16(+1.32%)
May 03, 2005	12.10	12.10	11.76	11.79	11,724,726	-0.37(-3.01%)

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.