Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.85	14.92	14.70	14.76	239,530	-0.09(-0.60%)
Jul 28, 2005	14.42	14.89	14.39	14.85	163,903	+0.43(+2.96%)
Jul 27, 2005	14.33	14.42	14.24	14.42	84,341	+0.18(+1.25%)
Jul 26, 2005	14.32	14.37	14.23	14.25	79,843	+0.06(+0.43%)
Jul 25, 2005	14.23	14.40	14.14	14.19	74,501	-0.04(-0.30%)
Jul 22, 2005	14.07	14.24	14.07	14.23	108,519	+0.23(+1.63%)
Jul 21, 2005	14.23	14.28	14.00	14.00	95,024	-0.23(-1.60%)
Jul 20, 2005	14.15	14.23	14.14	14.23	82,373	+0.12(+0.86%)
Jul 19, 2005	13.84	14.21	13.84	14.11	92,213	+0.35(+2.56%)
Jul 18, 2005	14.00	14.03	13.75	13.75	45,825	-0.18(-1.28%)
Jul 15, 2005	13.85	14.00	13.84	13.93	58,476	+0.08(+0.56%)
Jul 14, 2005	14.12	14.29	13.82	13.85	87,152	-0.11(-0.76%)
Jul 13, 2005	14.23	14.24	13.96	13.96	74,782	-0.18(-1.26%)
Jul 12, 2005	14.51	14.51	14.10	14.14	143,661	-0.27(-1.88%)
Jul 11, 2005	14.08	14.46	14.08	14.41	179,085	+0.38(+2.74%)
Jul 08, 2005	13.49	14.04	13.49	14.03	124,263	+0.58(+4.31%)
Jul 07, 2005	13.29	13.53	13.25	13.45	92,775	+0.10(+0.72%)
Jul 06, 2005	13.64	13.64	13.35	13.35	93,056	-0.29(-2.14%)
Jul 05, 2005	13.53	13.64	13.53	13.64	111,330	+0.13(+0.97%)
Jul 01, 2005	13.50	13.52	13.45	13.51	74,501	+0.16(+1.17%)
Jun 30, 2005	13.48	13.52	13.34	13.35	82,092	-0.13(-0.95%)
Jun 29, 2005	13.48	13.48	13.39	13.48	85,747	+0.00(+0.00%)
Jun 28, 2005	13.27	13.48	13.21	13.48	101,491	+0.30(+2.24%)
Jun 27, 2005	13.14	13.19	12.99	13.19	50,886	+0.03(+0.24%)
Jun 24, 2005	13.17	13.21	12.92	13.15	129,886	-0.02(-0.13%)
Jun 23, 2005	13.30	13.43	13.17	13.17	104,021	-0.13(-0.99%)
Jun 22, 2005	13.41	13.41	13.18	13.30	53,416	-0.10(-0.77%)
Jun 21, 2005	13.20	13.41	13.12	13.41	125,387	+0.18(+1.37%)
Jun 20, 2005	13.45	13.52	13.22	13.22	86,309	-0.30(-2.18%)
Jun 17, 2005	13.62	13.68	13.52	13.52	235,031	-0.04(-0.29%)
Jun 16, 2005	13.35	13.56	13.26	13.56	91,088	+0.18(+1.38%)
Jun 15, 2005	13.26	13.37	13.06	13.37	131,010	+0.11(+0.80%)
Jun 14, 2005	13.09	13.27	13.03	13.27	77,313	+0.18(+1.39%)
Jun 13, 2005	13.02	13.19	12.87	13.09	98,398	-0.02(-0.16%)
Jun 10, 2005	13.20	13.23	13.01	13.11	81,811	-0.09(-0.70%)
Jun 09, 2005	13.37	13.37	13.18	13.20	115,547	-0.25(-1.88%)
Jun 08, 2005	13.37	13.69	13.36	13.45	199,327	+0.08(+0.58%)
Jun 07, 2005	13.04	13.45	13.04	13.37	125,950	+0.23(+1.76%)
Jun 06, 2005	12.95	13.17	12.95	13.14	48,636	+0.20(+1.51%)
Jun 03, 2005	12.89	13.09	12.87	12.95	99,241	-0.02(-0.14%)
Jun 02, 2005	13.27	13.27	12.91	12.97	112,736	-0.31(-2.31%)
Jun 01, 2005	12.88	13.42	12.86	13.27	126,512	+0.44(+3.41%)
May 31, 2005	12.79	12.97	12.79	12.83	87,715	+0.06(+0.50%)
May 27, 2005	12.82	12.82	12.63	12.77	42,451	-0.05(-0.39%)
May 26, 2005	12.46	12.82	12.46	12.82	65,505	+0.36(+2.88%)
May 25, 2005	12.66	12.66	12.44	12.46	65,505	-0.18(-1.46%)
May 24, 2005	12.75	12.76	12.52	12.64	104,864	-0.11(-0.84%)
May 23, 2005	12.81	12.89	12.70	12.75	87,152	-0.03(-0.22%)
May 20, 2005	12.72	12.78	12.64	12.78	69,160	+0.06(+0.45%)
May 19, 2005	12.73	12.80	12.42	12.72	100,928	-0.05(-0.36%)
May 18, 2005	12.73	12.78	12.47	12.77	109,644	+0.09(+0.70%)
May 17, 2005	12.63	12.70	12.34	12.68	87,996	+0.11(+0.88%)
May 16, 2005	12.29	12.74	12.29	12.57	118,078	+0.28(+2.29%)
May 13, 2005	12.43	12.64	12.29	12.29	94,462	-0.16(-1.26%)
May 12, 2005	12.72	12.80	12.44	12.45	111,893	-0.27(-2.13%)
May 11, 2005	12.45	12.83	12.43	12.72	117,515	+0.34(+2.73%)
May 10, 2005	12.63	12.70	12.38	12.38	132,697	-0.30(-2.38%)
May 09, 2005	12.29	12.86	12.29	12.68	264,270	+0.52(+4.24%)
May 06, 2005	12.09	12.19	12.02	12.16	44,982	+0.02(+0.15%)
May 05, 2005	12.42	12.42	12.12	12.15	117,234	-0.37(-2.98%)
May 04, 2005	12.18	12.53	12.15	12.52	119,483	+0.40(+3.29%)
May 03, 2005	12.19	12.32	12.09	12.12	106,270	-0.07(-0.55%)

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.