Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.10	15.11	14.85	14.87	9,130,970	-0.17(-1.13%)
Jul 28, 2005	15.15	15.19	14.90	15.04	12,397,761	-0.05(-0.32%)
Jul 27, 2005	15.12	15.17	14.92	15.09	10,922,990	-0.03(-0.19%)
Jul 26, 2005	14.90	15.23	14.90	15.12	14,330,812	+0.04(+0.29%)
Jul 25, 2005	14.61	15.21	14.58	15.08	22,617,286	+0.46(+3.16%)
Jul 22, 2005	14.20	14.63	14.16	14.61	25,168,788	+0.77(+5.54%)
Jul 21, 2005	13.93	14.02	13.72	13.85	14,038,616	-0.09(-0.63%)
Jul 20, 2005	13.85	14.01	13.75	13.93	11,276,552	+0.05(+0.35%)
Jul 19, 2005	13.47	13.91	13.47	13.89	12,783,695	+0.42(+3.11%)
Jul 18, 2005	13.46	13.56	13.29	13.47	9,608,110	+0.00(+0.01%)
Jul 15, 2005	13.62	13.65	13.41	13.47	9,938,308	-0.09(-0.64%)
Jul 14, 2005	13.96	14.03	13.39	13.55	22,268,228	-0.41(-2.91%)
Jul 13, 2005	14.02	14.12	13.85	13.96	8,777,971	-0.06(-0.41%)
Jul 12, 2005	13.98	14.08	13.87	14.02	9,596,850	+0.06(+0.43%)
Jul 11, 2005	13.76	13.98	13.59	13.96	8,874,525	+0.20(+1.42%)
Jul 08, 2005	13.85	14.05	13.70	13.76	9,773,913	-0.12(-0.88%)
Jul 07, 2005	13.77	13.88	13.62	13.88	11,705,556	+0.08(+0.58%)
Jul 06, 2005	14.03	14.12	13.75	13.80	9,606,421	-0.20(-1.41%)
Jul 05, 2005	13.65	14.01	13.65	14.00	10,392,083	+0.39(+2.89%)
Jul 01, 2005	13.51	13.63	13.45	13.61	7,785,969	+0.12(+0.88%)
Jun 30, 2005	13.50	13.76	13.47	13.49	10,316,923	-0.14(-1.03%)
Jun 29, 2005	13.57	13.74	13.47	13.63	12,199,867	+0.03(+0.23%)
Jun 28, 2005	13.71	13.82	13.60	13.60	16,726,928	-0.29(-2.08%)
Jun 27, 2005	13.69	13.93	13.69	13.89	14,322,930	+0.31(+2.25%)
Jun 24, 2005	13.68	13.71	13.52	13.58	10,863,594	+0.03(+0.22%)
Jun 23, 2005	13.58	13.85	13.49	13.55	11,511,885	-0.03(-0.22%)
Jun 22, 2005	13.42	13.58	13.37	13.58	11,238,831	+0.19(+1.45%)
Jun 21, 2005	13.58	13.58	13.37	13.39	10,806,731	-0.19(-1.40%)
Jun 20, 2005	13.58	13.66	13.49	13.58	11,486,268	-0.00(-0.01%)
Jun 17, 2005	13.61	13.62	13.30	13.58	16,617,988	+0.14(+1.03%)
Jun 16, 2005	13.32	13.44	13.29	13.44	10,810,109	+0.17(+1.31%)
Jun 15, 2005	13.14	13.27	13.05	13.27	9,498,607	+0.17(+1.27%)
Jun 14, 2005	13.10	13.19	13.02	13.10	8,346,996	+0.02(+0.14%)
Jun 13, 2005	13.00	13.10	12.89	13.08	7,335,290	+0.07(+0.55%)
Jun 10, 2005	12.86	13.09	12.86	13.01	9,309,440	+0.02(+0.12%)
Jun 09, 2005	12.69	13.03	12.63	12.99	11,366,350	+0.38(+3.00%)
Jun 08, 2005	12.42	12.77	12.42	12.62	12,445,897	+0.10(+0.84%)
Jun 07, 2005	12.57	12.68	12.49	12.51	7,517,138	-0.07(-0.59%)
Jun 06, 2005	12.66	12.70	12.44	12.59	7,179,903	-0.05(-0.37%)
Jun 03, 2005	12.61	12.73	12.56	12.63	10,982,949	+0.21(+1.73%)
Jun 02, 2005	12.40	12.52	12.26	12.42	9,494,666	+0.10(+0.82%)
Jun 01, 2005	12.19	12.50	12.19	12.32	13,269,844	+0.17(+1.42%)
May 31, 2005	12.20	12.23	11.99	12.14	7,765,138	-0.06(-0.49%)
May 27, 2005	12.08	12.24	12.05	12.20	7,537,124	+0.15(+1.28%)
May 26, 2005	12.11	12.11	11.95	12.05	9,093,530	+0.01(+0.06%)
May 25, 2005	11.87	12.11	11.73	12.04	11,066,273	+0.16(+1.38%)
May 24, 2005	11.90	11.97	11.82	11.88	8,666,216	+0.01(+0.12%)
May 23, 2005	11.90	11.93	11.75	11.87	9,858,925	+0.15(+1.26%)
May 20, 2005	11.87	12.01	11.72	11.72	11,131,862	-0.18(-1.54%)
May 19, 2005	11.66	11.90	11.59	11.90	10,017,972	+0.28(+2.41%)
May 18, 2005	11.66	11.82	11.54	11.62	16,278,782	-0.02(-0.20%)
May 17, 2005	11.57	11.67	11.55	11.64	16,832,208	+0.07(+0.61%)
May 16, 2005	11.61	11.72	11.48	11.57	24,734,436	-0.06(-0.55%)
May 13, 2005	11.67	11.75	11.53	11.64	19,204,116	-0.00(-0.03%)
May 12, 2005	12.21	12.21	11.55	11.64	21,941,970	-0.60(-4.89%)
May 11, 2005	12.21	12.32	12.07	12.24	9,854,703	-0.00(-0.03%)
May 10, 2005	12.45	12.51	12.24	12.24	10,106,925	-0.28(-2.20%)
May 09, 2005	12.31	12.52	12.26	12.52	8,129,679	+0.24(+1.98%)
May 06, 2005	12.40	12.51	12.27	12.27	7,787,940	-0.04(-0.29%)
May 05, 2005	12.23	12.43	12.19	12.31	12,010,419	+0.15(+1.21%)
May 04, 2005	12.07	12.17	11.86	12.16	19,470,694	+0.16(+1.32%)
May 03, 2005	12.32	12.33	11.98	12.00	11,511,603	-0.37(-3.01%)

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.