Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.31	11.38	11.16	11.33	2,414,164	+0.01(+0.10%)
Jul 28, 2005	11.23	11.33	11.16	11.32	1,678,109	+0.09(+0.81%)
Jul 27, 2005	11.16	11.50	11.05	11.23	6,412,338	+0.38(+3.52%)
Jul 26, 2005	10.81	10.99	10.75	10.85	2,266,630	+0.10(+0.94%)
Jul 25, 2005	10.90	10.96	10.72	10.75	1,448,231	-0.17(-1.58%)
Jul 22, 2005	10.87	10.99	10.77	10.92	1,198,550	+0.06(+0.53%)
Jul 21, 2005	10.91	10.91	10.70	10.86	2,775,428	-0.02(-0.20%)
Jul 20, 2005	10.73	10.91	10.72	10.88	1,587,979	+0.14(+1.33%)
Jul 19, 2005	10.82	10.86	10.67	10.74	1,276,568	-0.09(-0.85%)
Jul 18, 2005	10.90	10.92	10.81	10.83	1,057,110	-0.07(-0.61%)
Jul 15, 2005	10.86	10.91	10.81	10.90	1,569,814	+0.04(+0.37%)
Jul 14, 2005	10.82	10.90	10.75	10.86	1,156,713	+0.07(+0.69%)
Jul 13, 2005	10.81	10.84	10.74	10.78	1,043,219	-0.02(-0.15%)
Jul 12, 2005	10.72	10.87	10.66	10.80	2,081,723	+0.03(+0.32%)
Jul 11, 2005	10.49	10.77	10.45	10.77	2,537,272	+0.27(+2.57%)
Jul 08, 2005	10.38	10.54	10.28	10.50	2,607,081	-0.04(-0.41%)
Jul 07, 2005	10.51	10.59	10.41	10.54	1,192,092	-0.03(-0.33%)
Jul 06, 2005	10.66	10.68	10.53	10.57	997,028	-0.07(-0.65%)
Jul 05, 2005	10.59	10.68	10.40	10.64	930,457	+0.09(+0.86%)
Jul 01, 2005	10.56	10.59	10.43	10.55	910,026	+0.01(+0.12%)
Jun 30, 2005	10.62	10.66	10.54	10.54	1,604,346	-0.06(-0.55%)
Jun 29, 2005	10.43	10.64	10.42	10.60	1,670,207	+0.15(+1.40%)
Jun 28, 2005	10.34	10.48	10.30	10.45	1,755,362	+0.14(+1.35%)
Jun 27, 2005	10.16	10.33	10.15	10.31	1,618,838	+0.12(+1.23%)
Jun 24, 2005	10.26	10.37	10.14	10.19	1,672,937	-0.07(-0.72%)
Jun 23, 2005	10.32	10.41	10.20	10.26	1,700,605	-0.21(-1.99%)
Jun 22, 2005	10.46	10.54	10.37	10.47	902,187	+0.03(+0.24%)
Jun 21, 2005	10.46	10.51	10.36	10.44	656,602	-0.00(-0.03%)
Jun 20, 2005	10.48	10.50	10.39	10.45	1,451,386	-0.04(-0.35%)
Jun 17, 2005	10.37	10.51	10.30	10.48	2,832,456	+0.15(+1.47%)
Jun 16, 2005	10.11	10.33	10.09	10.33	1,255,151	+0.21(+2.06%)
Jun 15, 2005	10.09	10.13	9.958	10.12	1,113,197	+0.07(+0.74%)
Jun 14, 2005	10.02	10.07	10.01	10.05	1,541,196	+0.03(+0.27%)
Jun 13, 2005	9.984	10.14	9.891	10.02	1,087,000	+0.06(+0.64%)
Jun 10, 2005	10.07	10.07	9.928	9.958	1,027,139	-0.09(-0.87%)
Jun 09, 2005	10.03	10.09	9.955	10.05	1,427,316	-0.01(-0.07%)
Jun 08, 2005	10.25	10.25	10.03	10.05	1,521,993	-0.19(-1.84%)
Jun 07, 2005	10.37	10.45	10.23	10.24	1,153,659	-0.11(-1.10%)
Jun 06, 2005	10.32	10.38	10.32	10.35	768,701	+0.03(+0.32%)
Jun 03, 2005	10.40	10.43	10.31	10.32	1,109,500	-0.06(-0.56%)
Jun 02, 2005	10.44	10.49	10.36	10.38	1,199,224	-0.08(-0.76%)
Jun 01, 2005	10.35	10.50	10.33	10.46	1,326,951	+0.11(+1.03%)
May 31, 2005	10.49	10.51	10.24	10.35	1,841,742	-0.17(-1.65%)
May 27, 2005	10.59	10.59	10.39	10.53	1,565,548	-0.17(-1.61%)
May 26, 2005	10.61	10.79	10.60	10.70	1,773,639	+0.12(+1.13%)
May 25, 2005	10.72	10.72	10.49	10.58	1,031,496	-0.16(-1.45%)
May 24, 2005	10.52	10.76	10.46	10.74	2,757,688	+0.24(+2.33%)
May 23, 2005	10.47	10.59	10.47	10.49	1,145,904	-0.01(-0.12%)
May 20, 2005	10.44	10.55	10.41	10.50	1,514,646	+0.02(+0.17%)
May 19, 2005	10.35	10.50	10.35	10.49	1,156,500	+0.10(+0.94%)
May 18, 2005	10.11	10.40	10.10	10.39	2,178,982	+0.30(+2.96%)
May 17, 2005	9.980	10.09	9.915	10.09	1,234,951	+0.05(+0.54%)
May 16, 2005	9.844	10.05	9.830	10.03	1,355,709	+0.18(+1.86%)
May 13, 2005	9.967	10.05	9.743	9.851	1,871,437	-0.11(-1.11%)
May 12, 2005	9.987	10.03	9.884	9.962	2,239,904	-0.05(-0.49%)
May 11, 2005	9.940	10.03	9.882	10.01	2,165,638	+0.09(+0.91%)
May 10, 2005	9.913	9.973	9.855	9.920	2,262,618	-0.08(-0.80%)
May 09, 2005	9.973	10.01	9.886	10.000	1,272,606	+0.01(+0.11%)
May 06, 2005	9.973	10.05	9.960	9.989	1,905,466	+0.02(+0.18%)
May 05, 2005	9.844	9.996	9.806	9.971	2,600,074	+0.11(+1.08%)
May 04, 2005	9.580	9.899	9.497	9.864	4,216,406	+0.32(+3.32%)
May 03, 2005	9.473	9.600	9.473	9.547	1,747,943	+0.05(+0.57%)

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.