Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.51	12.59	12.46	12.52	392,534	-0.04(-0.30%)
Jul 28, 2005	12.50	12.59	12.47	12.55	467,786	+0.14(+1.15%)
Jul 27, 2005	12.32	12.41	12.16	12.41	596,375	+0.03(+0.25%)
Jul 26, 2005	12.40	12.41	12.32	12.38	372,392	-0.03(-0.25%)
Jul 25, 2005	12.30	12.46	12.30	12.41	517,095	+0.06(+0.50%)
Jul 22, 2005	12.50	12.51	12.32	12.35	648,423	-0.23(-1.83%)
Jul 21, 2005	12.35	12.60	12.32	12.58	1,391,596	+0.47(+3.90%)
Jul 20, 2005	12.05	12.13	11.98	12.11	630,859	-0.03(-0.26%)
Jul 19, 2005	12.06	12.23	12.02	12.14	1,136,352	+0.35(+3.00%)
Jul 18, 2005	11.88	11.88	11.77	11.78	409,454	-0.13(-1.09%)
Jul 15, 2005	11.82	11.93	11.77	11.92	833,249	+0.11(+0.95%)
Jul 14, 2005	11.85	11.88	11.77	11.80	1,539,038	+0.32(+2.81%)
Jul 13, 2005	11.48	11.51	11.43	11.48	806,017	+0.17(+1.48%)
Jul 12, 2005	11.29	11.33	11.26	11.31	534,659	-0.01(-0.11%)
Jul 11, 2005	11.24	11.40	11.24	11.33	500,336	+0.20(+1.78%)
Jul 08, 2005	11.12	11.15	11.02	11.13	826,643	-0.02(-0.22%)
Jul 07, 2005	11.05	11.16	10.89	11.15	1,283,955	-0.26(-2.28%)
Jul 06, 2005	11.44	11.46	11.40	11.41	518,061	-0.16(-1.39%)
Jul 05, 2005	11.47	11.57	11.42	11.57	471,815	+0.06(+0.54%)
Jul 01, 2005	11.41	11.57	11.30	11.51	973,763	-0.02(-0.21%)
Jun 30, 2005	11.67	11.77	11.52	11.54	553,673	-0.17(-1.48%)
Jun 29, 2005	11.68	11.74	11.65	11.71	276,353	-0.05(-0.42%)
Jun 28, 2005	11.73	11.77	11.72	11.76	633,598	+0.19(+1.61%)
Jun 27, 2005	11.64	11.64	11.48	11.57	790,064	-0.07(-0.59%)
Jun 24, 2005	11.69	11.71	11.62	11.64	352,249	+0.10(+0.86%)
Jun 23, 2005	11.79	11.79	11.54	11.54	674,689	-0.35(-2.97%)
Jun 22, 2005	11.82	11.93	11.80	11.90	797,799	+0.38(+3.34%)
Jun 21, 2005	11.48	11.59	11.42	11.51	497,758	+0.14(+1.26%)
Jun 20, 2005	11.41	11.41	11.29	11.37	393,179	-0.01(-0.11%)
Jun 17, 2005	11.42	11.42	11.33	11.38	595,086	+0.13(+1.16%)
Jun 16, 2005	11.29	11.34	11.23	11.25	749,779	-0.18(-1.57%)
Jun 15, 2005	11.44	11.47	11.36	11.43	285,538	-0.01(-0.05%)
Jun 14, 2005	11.43	11.46	11.39	11.44	526,763	-0.03(-0.27%)
Jun 13, 2005	11.38	11.49	11.37	11.47	401,074	+0.11(+0.93%)
Jun 10, 2005	11.48	11.50	11.29	11.36	226,883	-0.14(-1.24%)
Jun 09, 2005	11.47	11.51	11.41	11.51	557,540	+0.00(+0.00%)
Jun 08, 2005	11.50	11.52	11.44	11.51	760,737	+0.20(+1.81%)
Jun 07, 2005	11.32	11.39	11.27	11.30	517,739	-0.06(-0.55%)
Jun 06, 2005	11.31	11.39	11.29	11.36	523,379	+0.14(+1.27%)
Jun 03, 2005	11.34	11.39	11.20	11.22	523,057	-0.17(-1.53%)
Jun 02, 2005	11.36	11.45	11.33	11.39	695,314	-0.12(-1.08%)
Jun 01, 2005	11.44	11.56	11.42	11.52	945,241	+0.19(+1.64%)
May 31, 2005	11.27	11.41	11.23	11.33	1,422,696	+0.45(+4.16%)
May 27, 2005	10.88	10.88	10.79	10.88	275,225	+0.16(+1.51%)
May 26, 2005	10.68	10.76	10.64	10.72	407,359	+0.04(+0.41%)
May 25, 2005	10.77	10.77	10.64	10.67	324,856	-0.19(-1.71%)
May 24, 2005	10.79	10.87	10.76	10.86	297,301	+0.06(+0.52%)
May 23, 2005	10.85	10.85	10.74	10.80	374,487	-0.05(-0.46%)
May 20, 2005	10.80	10.85	10.76	10.85	432,497	+0.06(+0.58%)
May 19, 2005	10.74	10.83	10.67	10.79	752,358	+0.12(+1.10%)
May 18, 2005	10.43	10.70	10.39	10.67	1,137,963	+0.06(+0.58%)
May 17, 2005	10.56	10.62	10.51	10.61	1,219,177	-0.25(-2.34%)
May 16, 2005	10.74	10.93	10.69	10.87	593,474	+0.13(+1.21%)
May 13, 2005	10.79	10.88	10.73	10.74	632,792	-0.06(-0.52%)
May 12, 2005	10.88	10.94	10.75	10.79	725,286	-0.15(-1.36%)
May 11, 2005	10.92	11.00	10.83	10.94	541,427	-0.03(-0.28%)
May 10, 2005	11.05	11.08	10.95	10.97	531,597	-0.11(-0.95%)
May 09, 2005	11.06	11.14	10.99	11.08	707,561	+0.04(+0.34%)
May 06, 2005	11.08	11.17	11.02	11.04	723,030	+0.07(+0.62%)
May 05, 2005	10.99	11.01	10.87	10.97	699,826	+0.04(+0.34%)
May 04, 2005	10.71	10.97	10.69	10.93	1,395,302	+0.02(+0.17%)
May 03, 2005	10.91	10.97	10.89	10.92	1,130,873	+0.01(+0.06%)

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.