Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.54	11.54	11.36	11.38	17,045,900	-0.03(-0.29%)
Jul 28, 2005	11.53	11.56	11.34	11.41	14,979,003	-0.01(-0.08%)
Jul 27, 2005	11.38	11.43	11.13	11.42	16,361,299	+0.08(+0.70%)
Jul 26, 2005	11.67	11.68	11.31	11.34	26,362,580	-0.24(-2.07%)
Jul 25, 2005	11.44	11.76	11.39	11.58	23,349,900	+0.12(+1.08%)
Jul 22, 2005	11.04	11.47	11.03	11.46	19,955,634	+0.50(+4.55%)
Jul 21, 2005	11.14	11.15	10.82	10.96	17,239,058	-0.17(-1.54%)
Jul 20, 2005	11.24	11.29	11.00	11.13	15,115,414	-0.12(-1.04%)
Jul 19, 2005	11.10	11.27	10.98	11.25	15,430,068	+0.19(+1.74%)
Jul 18, 2005	11.20	11.20	10.89	11.05	18,247,770	-0.23(-2.02%)
Jul 15, 2005	11.28	11.41	11.22	11.28	19,881,064	+0.16(+1.40%)
Jul 14, 2005	11.64	11.73	11.09	11.13	27,838,362	-0.49(-4.24%)
Jul 13, 2005	11.71	11.79	11.58	11.62	18,942,556	-0.09(-0.76%)
Jul 12, 2005	11.68	11.86	11.65	11.71	16,917,856	+0.08(+0.69%)
Jul 11, 2005	11.28	11.64	11.27	11.63	18,979,296	+0.00(+0.04%)
Jul 08, 2005	11.74	11.77	11.45	11.62	23,290,970	-0.09(-0.80%)
Jul 07, 2005	11.23	11.73	11.23	11.72	26,556,828	+0.24(+2.10%)
Jul 06, 2005	11.68	11.78	11.45	11.48	22,787,160	-0.20(-1.72%)
Jul 05, 2005	11.33	11.68	11.33	11.68	25,795,474	+0.51(+4.59%)
Jul 01, 2005	10.98	11.19	10.89	11.17	14,415,535	+0.29(+2.68%)
Jun 30, 2005	10.89	11.03	10.81	10.87	14,222,377	+0.03(+0.24%)
Jun 29, 2005	10.74	10.93	10.65	10.85	20,081,132	+0.05(+0.48%)
Jun 28, 2005	11.08	11.11	10.75	10.80	22,622,740	-0.33(-2.98%)
Jun 27, 2005	11.09	11.30	11.05	11.13	19,578,412	+0.19(+1.73%)
Jun 24, 2005	10.99	11.03	10.78	10.94	13,905,176	+0.05(+0.43%)
Jun 23, 2005	11.04	11.22	10.88	10.89	21,638,762	-0.17(-1.53%)
Jun 22, 2005	10.95	11.06	10.75	11.06	24,904,984	+0.20(+1.80%)
Jun 21, 2005	11.05	11.10	10.78	10.86	24,104,706	-0.26(-2.36%)
Jun 20, 2005	11.13	11.31	11.04	11.13	25,198,904	+0.14(+1.25%)
Jun 17, 2005	10.82	11.06	10.73	10.99	35,033,216	+0.45(+4.25%)
Jun 16, 2005	10.42	10.54	10.36	10.54	15,210,719	+0.10(+0.99%)
Jun 15, 2005	10.27	10.50	10.17	10.44	26,796,548	+0.21(+2.08%)
Jun 14, 2005	10.16	10.23	10.09	10.23	17,076,456	+0.10(+0.99%)
Jun 13, 2005	10.10	10.23	10.000	10.12	21,220,800	-0.06(-0.58%)
Jun 10, 2005	10.10	10.26	10.04	10.18	25,127,606	+0.05(+0.46%)
Jun 09, 2005	9.828	10.14	9.825	10.14	19,968,366	+0.34(+3.45%)
Jun 08, 2005	9.715	10.03	9.587	9.799	23,043,976	+0.04(+0.38%)
Jun 07, 2005	9.960	10.10	9.733	9.762	16,961,144	-0.21(-2.14%)
Jun 06, 2005	9.912	10.03	9.784	9.975	14,242,384	+0.10(+1.00%)
Jun 03, 2005	9.756	9.958	9.732	9.876	20,185,168	+0.15(+1.57%)
Jun 02, 2005	9.718	9.877	9.649	9.723	19,049,866	-0.08(-0.79%)
Jun 01, 2005	9.519	9.859	9.514	9.800	19,788,304	+0.37(+3.91%)
May 31, 2005	9.663	9.690	9.432	9.432	23,750,038	-0.26(-2.65%)
May 27, 2005	9.453	9.693	9.451	9.689	16,133,584	+0.25(+2.65%)
May 26, 2005	9.410	9.498	9.347	9.439	15,262,010	+0.11(+1.22%)
May 25, 2005	9.299	9.429	9.031	9.325	26,131,226	+0.06(+0.62%)
May 24, 2005	9.263	9.318	9.178	9.267	18,536,598	+0.20(+2.15%)
May 23, 2005	8.962	9.168	8.892	9.072	19,073,874	+0.11(+1.24%)
May 20, 2005	9.132	9.132	8.922	8.961	17,476,230	-0.13(-1.44%)
May 19, 2005	8.797	9.091	8.746	9.091	28,369,456	+0.40(+4.62%)
May 18, 2005	8.797	8.893	8.618	8.690	36,753,448	+0.04(+0.51%)
May 17, 2005	8.317	8.687	8.282	8.646	31,406,142	+0.31(+3.69%)
May 16, 2005	8.433	8.481	7.945	8.338	52,798,640	-0.16(-1.94%)
May 13, 2005	8.681	8.783	8.357	8.503	36,089,944	-0.02(-0.27%)
May 12, 2005	9.196	9.201	8.488	8.526	39,043,332	-0.71(-7.69%)
May 11, 2005	9.278	9.345	9.086	9.237	20,424,524	-0.10(-1.03%)
May 10, 2005	9.411	9.601	9.292	9.333	20,479,088	-0.10(-1.09%)
May 09, 2005	9.415	9.436	9.293	9.436	15,955,341	+0.12(+1.33%)
May 06, 2005	9.304	9.448	9.279	9.312	20,376,870	+0.09(+0.94%)
May 05, 2005	9.175	9.356	9.136	9.226	24,007,218	+0.07(+0.78%)
May 04, 2005	9.087	9.179	8.824	9.154	37,504,252	+0.11(+1.22%)
May 03, 2005	9.281	9.333	8.962	9.044	29,261,400	-0.38(-3.98%)

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.