Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.06	12.06	11.87	11.89	16,314,141	-0.03(-0.29%)
Jul 28, 2005	12.04	12.08	11.85	11.92	14,335,973	-0.01(-0.08%)
Jul 27, 2005	11.89	11.94	11.63	11.93	15,658,930	+0.08(+0.70%)
Jul 26, 2005	12.19	12.21	11.82	11.85	25,230,868	-0.25(-2.07%)
Jul 25, 2005	11.95	12.29	11.90	12.10	22,347,518	+0.13(+1.08%)
Jul 22, 2005	11.54	11.98	11.53	11.97	19,098,964	+0.52(+4.55%)
Jul 21, 2005	11.64	11.65	11.31	11.45	16,499,007	-0.18(-1.54%)
Jul 20, 2005	11.74	11.80	11.49	11.63	14,466,528	-0.12(-1.04%)
Jul 19, 2005	11.60	11.77	11.48	11.75	14,767,675	+0.20(+1.74%)
Jul 18, 2005	11.70	11.70	11.38	11.55	17,464,416	-0.24(-2.02%)
Jul 15, 2005	11.78	11.92	11.73	11.79	19,027,594	+0.16(+1.40%)
Jul 14, 2005	12.16	12.26	11.58	11.63	26,643,298	-0.51(-4.23%)
Jul 13, 2005	12.23	12.32	12.10	12.14	18,129,376	-0.09(-0.76%)
Jul 12, 2005	12.20	12.39	12.17	12.23	16,191,594	+0.08(+0.69%)
Jul 11, 2005	11.79	12.16	11.78	12.15	18,164,540	+0.00(+0.04%)
Jul 08, 2005	12.27	12.29	11.97	12.15	22,291,118	-0.10(-0.80%)
Jul 07, 2005	11.73	12.26	11.73	12.24	25,416,778	+0.25(+2.10%)
Jul 06, 2005	12.20	12.31	11.96	11.99	21,808,936	-0.21(-1.72%)
Jul 05, 2005	11.84	12.21	11.83	12.20	24,688,108	+0.54(+4.59%)
Jul 01, 2005	11.47	11.70	11.38	11.67	13,796,694	+0.30(+2.68%)
Jun 30, 2005	11.38	11.53	11.30	11.36	13,611,829	+0.03(+0.24%)
Jun 29, 2005	11.22	11.42	11.13	11.33	19,219,074	+0.05(+0.48%)
Jun 28, 2005	11.58	11.61	11.24	11.28	21,651,574	-0.35(-2.98%)
Jun 27, 2005	11.58	11.80	11.55	11.63	18,737,936	+0.20(+1.73%)
Jun 24, 2005	11.49	11.53	11.26	11.43	13,308,245	+0.05(+0.43%)
Jun 23, 2005	11.53	11.73	11.37	11.38	20,709,838	-0.18(-1.53%)
Jun 22, 2005	11.44	11.56	11.24	11.56	23,835,844	+0.20(+1.80%)
Jun 21, 2005	11.55	11.60	11.26	11.35	23,069,922	-0.27(-2.36%)
Jun 20, 2005	11.63	11.81	11.53	11.63	24,117,146	+0.14(+1.25%)
Jun 17, 2005	11.31	11.56	11.22	11.48	33,529,286	+0.47(+4.25%)
Jun 16, 2005	10.89	11.01	10.83	11.01	14,557,743	+0.11(+0.99%)
Jun 15, 2005	10.73	10.98	10.63	10.91	25,646,206	+0.22(+2.08%)
Jun 14, 2005	10.61	10.69	10.54	10.68	16,343,386	+0.10(+0.99%)
Jun 13, 2005	10.56	10.69	10.45	10.58	20,309,818	-0.06(-0.58%)
Jun 10, 2005	10.56	10.72	10.49	10.64	24,048,910	+0.05(+0.46%)
Jun 09, 2005	10.27	10.60	10.27	10.59	19,111,150	+0.35(+3.45%)
Jun 08, 2005	10.15	10.48	10.02	10.24	22,054,728	+0.04(+0.38%)
Jun 07, 2005	10.41	10.56	10.17	10.20	16,233,023	-0.22(-2.14%)
Jun 06, 2005	10.36	10.48	10.22	10.42	13,630,977	+0.10(+1.00%)
Jun 03, 2005	10.19	10.41	10.17	10.32	19,318,644	+0.16(+1.57%)
Jun 02, 2005	10.15	10.32	10.08	10.16	18,232,080	-0.08(-0.79%)
Jun 01, 2005	9.946	10.30	9.941	10.24	18,938,818	+0.38(+3.91%)
May 31, 2005	10.10	10.13	9.855	9.855	22,730,480	-0.27(-2.65%)
May 27, 2005	9.877	10.13	9.875	10.12	15,440,990	+0.26(+2.65%)
May 26, 2005	9.832	9.924	9.766	9.862	14,606,831	+0.12(+1.22%)
May 25, 2005	9.716	9.852	9.436	9.743	25,009,446	+0.06(+0.62%)
May 24, 2005	9.678	9.736	9.589	9.683	17,740,846	+0.20(+2.15%)
May 23, 2005	9.364	9.579	9.291	9.479	18,255,058	+0.12(+1.24%)
May 20, 2005	9.542	9.542	9.322	9.362	16,725,998	-0.14(-1.44%)
May 19, 2005	9.192	9.499	9.138	9.499	27,151,592	+0.42(+4.62%)
May 18, 2005	9.192	9.292	9.005	9.080	35,175,668	+0.05(+0.51%)
May 17, 2005	8.690	9.077	8.653	9.034	30,057,918	+0.32(+3.69%)
May 16, 2005	8.811	8.861	8.301	8.712	50,532,060	-0.17(-1.94%)
May 13, 2005	9.071	9.177	8.732	8.884	34,540,652	-0.02(-0.27%)
May 12, 2005	9.608	9.614	8.868	8.909	37,367,252	-0.74(-7.69%)
May 11, 2005	9.694	9.765	9.493	9.651	19,547,726	-0.10(-1.03%)
May 10, 2005	9.834	10.03	9.709	9.752	19,599,948	-0.11(-1.09%)
May 09, 2005	9.838	9.859	9.710	9.859	15,270,398	+0.13(+1.33%)
May 06, 2005	9.721	9.872	9.696	9.730	19,502,118	+0.09(+0.94%)
May 05, 2005	9.586	9.776	9.546	9.640	22,976,620	+0.07(+0.78%)
May 04, 2005	9.495	9.591	9.220	9.565	35,894,244	+0.11(+1.22%)
May 03, 2005	9.697	9.752	9.364	9.450	28,005,246	-0.39(-3.98%)

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.