Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.383	9.383	9.232	9.274	6,003,709	-0.13(-1.33%)
Jul 28, 2005	9.281	9.423	9.265	9.399	6,221,651	+0.18(+1.90%)
Jul 27, 2005	9.289	9.341	9.092	9.224	7,742,758	-0.07(-0.70%)
Jul 26, 2005	9.078	9.416	8.866	9.289	11,097,984	+0.21(+2.28%)
Jul 25, 2005	9.260	9.346	9.060	9.081	6,743,934	-0.17(-1.84%)
Jul 22, 2005	9.291	9.446	9.140	9.252	10,960,761	+0.16(+1.78%)
Jul 21, 2005	8.864	9.185	8.847	9.090	14,072,334	+0.08(+0.93%)
Jul 20, 2005	8.561	9.071	8.550	9.006	13,030,460	+0.38(+4.46%)
Jul 19, 2005	8.371	8.680	8.254	8.622	10,954,483	+0.28(+3.31%)
Jul 18, 2005	8.270	8.414	8.195	8.346	6,545,723	+0.03(+0.34%)
Jul 15, 2005	8.379	8.399	8.215	8.317	7,512,260	+0.03(+0.36%)
Jul 14, 2005	8.530	8.563	8.284	8.287	8,114,066	-0.16(-1.94%)
Jul 13, 2005	8.279	8.474	8.272	8.451	6,629,133	+0.09(+1.06%)
Jul 12, 2005	8.396	8.453	8.270	8.362	9,830,992	-0.08(-0.99%)
Jul 11, 2005	8.212	8.471	8.212	8.446	8,396,583	+0.22(+2.73%)
Jul 08, 2005	8.111	8.237	8.076	8.222	9,958,050	+0.14(+1.70%)
Jul 07, 2005	7.978	8.106	7.896	8.085	13,861,568	+0.08(+1.00%)
Jul 06, 2005	7.969	8.148	7.832	8.004	9,036,955	+0.07(+0.86%)
Jul 05, 2005	7.762	7.944	7.742	7.936	7,481,467	+0.17(+2.22%)
Jul 01, 2005	7.735	7.861	7.650	7.764	5,399,512	+0.13(+1.75%)
Jun 30, 2005	8.028	8.028	7.618	7.630	12,215,196	-0.24(-3.08%)
Jun 29, 2005	8.011	8.081	7.847	7.872	7,378,625	-0.10(-1.26%)
Jun 28, 2005	7.994	8.103	7.912	7.973	8,023,780	+0.18(+2.36%)
Jun 27, 2005	7.782	7.921	7.744	7.789	7,871,909	+0.01(+0.15%)
Jun 24, 2005	7.939	8.053	7.760	7.777	11,032,811	-0.17(-2.11%)
Jun 23, 2005	8.270	8.279	7.897	7.944	12,414,304	-0.41(-4.96%)
Jun 22, 2005	8.473	8.538	8.321	8.359	7,769,665	-0.12(-1.38%)
Jun 21, 2005	8.571	8.740	8.449	8.476	16,607,513	-0.38(-4.25%)
Jun 20, 2005	9.003	9.040	8.807	8.852	6,657,235	-0.24(-2.63%)
Jun 17, 2005	9.107	9.190	9.015	9.092	8,190,002	+0.11(+1.23%)
Jun 16, 2005	8.889	9.083	8.816	8.981	11,056,129	+0.10(+1.15%)
Jun 15, 2005	8.720	8.898	8.571	8.879	10,095,572	+0.32(+3.71%)
Jun 14, 2005	8.601	8.633	8.496	8.561	5,911,630	-0.07(-0.85%)
Jun 13, 2005	8.560	8.724	8.486	8.635	7,417,490	+0.03(+0.39%)
Jun 10, 2005	8.521	8.682	8.504	8.601	7,724,223	-0.00(-0.04%)
Jun 09, 2005	8.667	8.714	8.464	8.605	9,247,423	-0.06(-0.73%)
Jun 08, 2005	8.801	8.869	8.655	8.668	8,198,074	-0.14(-1.59%)
Jun 07, 2005	8.720	8.941	8.680	8.809	8,953,546	-0.04(-0.42%)
Jun 06, 2005	9.031	9.073	8.829	8.846	7,512,260	-0.15(-1.71%)
Jun 03, 2005	9.128	9.242	8.954	9.000	5,766,335	-0.05(-0.50%)
Jun 02, 2005	8.951	9.239	8.951	9.045	6,498,189	-0.02(-0.26%)
Jun 01, 2005	8.822	9.130	8.822	9.068	7,180,714	+0.21(+2.38%)
May 31, 2005	8.904	8.904	8.792	8.857	8,859,672	-0.14(-1.52%)
May 27, 2005	9.048	9.152	8.931	8.995	9,645,936	+0.16(+1.80%)
May 26, 2005	8.622	8.841	8.596	8.836	10,068,665	+0.29(+3.39%)
May 25, 2005	8.613	8.613	8.302	8.546	12,934,494	-0.11(-1.26%)
May 24, 2005	8.742	8.785	8.642	8.655	6,651,555	-0.08(-0.94%)
May 23, 2005	8.615	8.822	8.586	8.737	6,701,183	+0.11(+1.22%)
May 20, 2005	8.672	8.777	8.570	8.632	6,999,544	-0.08(-0.86%)
May 19, 2005	8.819	8.821	8.632	8.707	7,482,663	-0.11(-1.29%)
May 18, 2005	8.513	8.964	8.491	8.821	13,029,862	+0.39(+4.64%)
May 17, 2005	8.170	8.471	8.165	8.429	10,745,211	+0.23(+2.84%)
May 16, 2005	7.994	8.215	7.869	8.197	8,505,405	+0.18(+2.19%)
May 13, 2005	8.162	8.290	7.881	8.021	16,956,100	-0.16(-1.94%)
May 12, 2005	8.677	8.677	8.011	8.180	19,932,544	-0.50(-5.72%)
May 11, 2005	8.571	8.705	8.418	8.677	9,136,509	+0.14(+1.69%)
May 10, 2005	8.769	8.780	8.498	8.533	11,333,863	-0.44(-4.90%)
May 09, 2005	8.931	9.056	8.816	8.973	6,305,360	+0.02(+0.24%)
May 06, 2005	8.898	8.995	8.864	8.951	6,859,332	+0.20(+2.31%)
May 05, 2005	8.836	8.914	8.658	8.749	6,982,803	-0.07(-0.74%)
May 04, 2005	8.580	8.906	8.571	8.814	7,760,995	+0.26(+3.03%)
May 03, 2005	8.429	8.655	8.424	8.555	8,686,275	+0.03(+0.29%)

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.