Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.83	15.19	14.56	14.83	368,541	-0.04(-0.25%)
Jul 28, 2005	14.72	15.06	14.61	14.87	513,231	+0.26(+1.78%)
Jul 27, 2005	14.64	14.70	14.38	14.61	152,772	+0.01(+0.06%)
Jul 26, 2005	14.44	14.80	14.28	14.60	322,870	+0.17(+1.16%)
Jul 25, 2005	14.69	14.69	14.24	14.44	223,117	+0.04(+0.26%)
Jul 22, 2005	13.99	14.74	13.99	14.40	500,620	+0.45(+3.26%)
Jul 21, 2005	14.05	14.19	13.61	13.94	266,242	-0.03(-0.20%)
Jul 20, 2005	13.50	14.14	13.50	13.97	316,561	+0.47(+3.50%)
Jul 19, 2005	13.00	13.69	12.99	13.50	215,603	+0.47(+3.63%)
Jul 18, 2005	12.82	13.12	12.75	13.03	86,316	+0.15(+1.15%)
Jul 15, 2005	13.02	13.31	12.80	12.88	117,711	-0.17(-1.28%)
Jul 14, 2005	13.49	13.68	12.70	13.05	162,513	-0.45(-3.30%)
Jul 13, 2005	13.58	13.65	13.21	13.49	89,467	-0.05(-0.34%)
Jul 12, 2005	13.29	13.71	13.17	13.54	174,223	+0.24(+1.81%)
Jul 11, 2005	13.07	13.49	12.98	13.30	291,237	+0.32(+2.43%)
Jul 08, 2005	12.71	13.38	12.69	12.98	166,240	+0.22(+1.74%)
Jul 07, 2005	12.47	12.83	12.15	12.76	302,513	+0.29(+2.30%)
Jul 06, 2005	12.24	12.76	12.24	12.47	206,813	+0.22(+1.82%)
Jul 05, 2005	12.35	12.44	12.12	12.25	180,007	-0.15(-1.20%)
Jul 01, 2005	12.38	12.54	12.29	12.40	129,747	+0.06(+0.45%)
Jun 30, 2005	12.80	12.84	12.33	12.34	335,762	-0.49(-3.83%)
Jun 29, 2005	13.17	13.21	12.66	12.83	156,768	-0.29(-2.19%)
Jun 28, 2005	12.82	13.31	12.82	13.12	312,801	+0.39(+3.06%)
Jun 27, 2005	13.05	13.29	12.67	12.73	294,616	-0.41(-3.11%)
Jun 24, 2005	13.38	13.49	13.12	13.14	216,736	-0.34(-2.54%)
Jun 23, 2005	13.44	13.70	13.29	13.48	241,461	-0.24(-1.76%)
Jun 22, 2005	13.97	14.08	13.68	13.72	242,724	-0.23(-1.66%)
Jun 21, 2005	14.19	14.23	13.91	13.95	238,622	-0.31(-2.15%)
Jun 20, 2005	14.68	14.68	14.15	14.26	486,291	-0.56(-3.75%)
Jun 17, 2005	15.30	15.44	14.68	14.82	156,085	-0.25(-1.66%)
Jun 16, 2005	14.83	15.30	14.71	15.07	301,605	+0.23(+1.56%)
Jun 15, 2005	14.42	14.96	14.39	14.83	269,253	+0.52(+3.63%)
Jun 14, 2005	14.28	14.37	13.92	14.32	100,860	+0.25(+1.78%)
Jun 13, 2005	14.01	14.25	13.81	14.07	86,994	+0.00(+0.00%)
Jun 10, 2005	13.69	14.09	13.67	14.07	217,234	+0.36(+2.63%)
Jun 09, 2005	13.71	13.94	13.67	13.70	96,154	-0.06(-0.46%)
Jun 08, 2005	13.95	14.21	13.71	13.77	128,615	-0.17(-1.20%)
Jun 07, 2005	13.91	14.28	13.70	13.94	166,831	-0.06(-0.40%)
Jun 06, 2005	14.28	14.50	13.89	13.99	225,319	-0.23(-1.63%)
Jun 03, 2005	14.75	15.17	14.14	14.22	236,975	-0.51(-3.46%)
Jun 02, 2005	14.46	15.06	14.26	14.73	185,081	+0.31(+2.12%)
Jun 01, 2005	14.61	14.81	14.27	14.43	142,892	-0.13(-0.89%)
May 31, 2005	14.53	14.89	14.39	14.56	171,700	-0.18(-1.20%)
May 27, 2005	14.96	15.76	14.65	14.73	451,919	+0.36(+2.52%)
May 26, 2005	14.32	14.60	14.11	14.37	191,334	+0.06(+0.45%)
May 25, 2005	14.58	14.64	14.09	14.31	338,203	-0.35(-2.40%)
May 24, 2005	14.83	15.13	14.47	14.66	245,690	-0.33(-2.23%)
May 23, 2005	14.83	15.22	14.60	14.99	390,583	+0.18(+1.19%)
May 20, 2005	15.65	15.72	14.71	14.82	447,265	-0.34(-2.26%)
May 19, 2005	15.75	15.96	14.87	15.16	913,343	-0.59(-3.77%)
May 18, 2005	12.82	16.77	12.76	15.75	3,341,304	+3.11(+24.56%)
May 17, 2005	12.29	12.89	12.29	12.65	214,821	+0.30(+2.40%)
May 16, 2005	12.65	12.75	12.30	12.35	255,621	-0.25(-1.99%)
May 13, 2005	12.98	13.12	12.38	12.60	347,840	-0.31(-2.37%)
May 12, 2005	13.68	13.68	12.85	12.91	437,495	-0.61(-4.53%)
May 11, 2005	13.53	13.91	13.31	13.52	369,996	-0.13(-0.95%)
May 10, 2005	13.96	14.20	13.58	13.65	388,304	-0.91(-6.24%)
May 09, 2005	14.61	14.93	14.38	14.56	127,751	-0.29(-1.94%)
May 06, 2005	14.37	14.88	14.37	14.84	196,765	+0.53(+3.69%)
May 05, 2005	14.69	14.97	14.06	14.32	348,979	-0.37(-2.53%)
May 04, 2005	13.18	15.38	13.18	14.69	621,574	+1.46(+11.08%)
May 03, 2005	13.28	13.59	13.12	13.22	253,287	-0.12(-0.90%)

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.