Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.19	13.36	13.01	13.03	3,156,884	+0.03(+0.27%)
Jul 28, 2005	12.79	13.00	12.71	13.00	4,298,030	+0.62(+4.99%)
Jul 27, 2005	12.20	12.42	12.15	12.38	3,584,093	+0.37(+3.09%)
Jul 26, 2005	12.02	12.07	11.91	12.01	1,796,009	-0.02(-0.15%)
Jul 25, 2005	12.26	12.29	11.96	12.02	1,968,910	-0.11(-0.94%)
Jul 22, 2005	12.08	12.25	12.07	12.14	2,873,038	+0.18(+1.51%)
Jul 21, 2005	11.93	12.04	11.83	11.96	1,318,370	-0.01(-0.06%)
Jul 20, 2005	11.94	12.01	11.92	11.97	3,487,557	+0.22(+1.90%)
Jul 19, 2005	11.69	11.76	11.62	11.74	3,354,279	+0.06(+0.47%)
Jul 18, 2005	11.83	11.85	11.66	11.69	2,997,671	-0.04(-0.36%)
Jul 15, 2005	11.59	11.82	11.59	11.73	2,626,654	+0.08(+0.73%)
Jul 14, 2005	12.11	12.13	11.45	11.64	5,274,921	-0.45(-3.71%)
Jul 13, 2005	12.42	12.42	12.08	12.09	5,697,088	-0.30(-2.40%)
Jul 12, 2005	12.56	12.58	12.32	12.39	3,503,406	-0.05(-0.39%)
Jul 11, 2005	12.45	12.63	12.33	12.44	5,241,061	+0.47(+3.96%)
Jul 08, 2005	12.00	12.28	11.93	11.96	3,734,661	+0.17(+1.46%)
Jul 07, 2005	11.62	11.80	11.52	11.79	2,312,550	+0.14(+1.17%)
Jul 06, 2005	11.66	11.76	11.61	11.66	4,595,564	+0.35(+3.07%)
Jul 05, 2005	11.38	11.62	11.22	11.31	5,323,910	+0.41(+3.78%)
Jul 01, 2005	10.90	10.94	10.84	10.90	1,659,129	+0.03(+0.29%)
Jun 30, 2005	11.05	11.06	10.84	10.86	2,252,035	-0.17(-1.52%)
Jun 29, 2005	11.12	11.24	10.97	11.03	2,497,699	-0.09(-0.77%)
Jun 28, 2005	11.03	11.21	11.01	11.12	2,875,920	+0.18(+1.65%)
Jun 27, 2005	10.80	10.95	10.79	10.94	930,063	+0.14(+1.26%)
Jun 24, 2005	10.80	10.83	10.72	10.80	4,220,945	+0.00(+0.03%)
Jun 23, 2005	10.79	10.89	10.75	10.80	3,634,523	+0.01(+0.11%)
Jun 22, 2005	10.71	10.92	10.71	10.79	3,553,115	+0.08(+0.74%)
Jun 21, 2005	10.76	10.77	10.58	10.71	4,225,988	-0.08(-0.75%)
Jun 20, 2005	10.47	10.85	10.39	10.79	4,189,967	+0.38(+3.64%)
Jun 17, 2005	10.41	10.42	10.34	10.41	3,081,960	+0.24(+2.38%)
Jun 16, 2005	9.940	10.20	9.939	10.17	2,722,470	+0.23(+2.29%)
Jun 15, 2005	9.828	9.966	9.821	9.940	2,288,056	+0.05(+0.46%)
Jun 14, 2005	9.914	10.06	9.869	9.894	1,665,613	+0.01(+0.08%)
Jun 13, 2005	9.911	9.921	9.835	9.886	1,190,135	-0.02(-0.18%)
Jun 10, 2005	9.883	9.957	9.800	9.904	1,922,082	+0.13(+1.34%)
Jun 09, 2005	9.897	9.911	9.692	9.773	2,824,049	-0.06(-0.61%)
Jun 08, 2005	10.06	10.07	9.808	9.833	2,054,640	-0.33(-3.22%)
Jun 07, 2005	10.20	10.20	10.04	10.16	2,094,263	+0.14(+1.40%)
Jun 06, 2005	10.12	10.20	9.953	10.02	1,369,520	+0.04(+0.38%)
Jun 03, 2005	10.10	10.24	9.950	9.983	1,442,282	-0.06(-0.64%)
Jun 02, 2005	9.855	10.08	9.828	10.05	2,499,860	+0.21(+2.12%)
Jun 01, 2005	9.703	9.871	9.703	9.839	2,243,390	+0.16(+1.62%)
May 31, 2005	9.925	9.943	9.629	9.682	2,010,694	-0.24(-2.45%)
May 27, 2005	9.835	10.06	9.819	9.925	1,762,869	+0.24(+2.44%)
May 26, 2005	9.647	9.776	9.647	9.689	1,970,351	+0.13(+1.39%)
May 25, 2005	9.619	9.654	9.300	9.556	2,051,038	-0.08(-0.81%)
May 24, 2005	9.432	9.710	9.432	9.633	2,128,843	+0.14(+1.46%)
May 23, 2005	9.349	9.564	9.314	9.494	1,606,538	+0.13(+1.41%)
May 20, 2005	9.378	9.417	9.258	9.363	1,153,393	-0.02(-0.27%)
May 19, 2005	9.467	9.476	9.314	9.388	2,123,080	-0.10(-1.02%)
May 18, 2005	9.231	9.532	9.189	9.485	3,175,615	+0.35(+3.86%)
May 17, 2005	8.988	9.235	8.928	9.132	2,654,030	+0.14(+1.51%)
May 16, 2005	9.161	9.189	8.884	8.996	3,194,346	-0.18(-2.01%)
May 13, 2005	9.177	9.245	9.093	9.181	2,938,596	+0.00(+0.05%)
May 12, 2005	9.321	9.370	9.061	9.177	2,625,213	-0.17(-1.84%)
May 11, 2005	9.508	9.525	9.261	9.349	2,717,427	-0.16(-1.68%)
May 10, 2005	9.798	9.798	9.449	9.508	2,360,098	-0.28(-2.91%)
May 09, 2005	9.425	9.807	9.419	9.793	3,525,739	+0.28(+2.99%)
May 06, 2005	9.529	9.619	9.418	9.508	2,727,513	-0.19(-1.93%)
May 05, 2005	9.571	9.798	9.370	9.696	6,182,651	+0.65(+7.21%)
May 04, 2005	8.842	9.092	8.828	9.043	3,487,557	+0.30(+3.40%)
May 03, 2005	8.655	8.884	8.581	8.746	6,967,910	+0.59(+7.23%)

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.