Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.82	10.88	10.67	10.83	2,525,009	+0.01(+0.10%)
Jul 28, 2005	10.73	10.83	10.67	10.82	1,755,158	+0.09(+0.81%)
Jul 27, 2005	10.67	10.99	10.57	10.74	6,706,757	+0.37(+3.52%)
Jul 26, 2005	10.33	10.50	10.28	10.37	2,370,701	+0.10(+0.94%)
Jul 25, 2005	10.42	10.48	10.25	10.27	1,514,725	-0.16(-1.57%)
Jul 22, 2005	10.40	10.51	10.30	10.44	1,253,581	+0.06(+0.53%)
Jul 21, 2005	10.43	10.43	10.23	10.38	2,902,860	-0.02(-0.20%)
Jul 20, 2005	10.26	10.43	10.24	10.40	1,660,890	+0.14(+1.33%)
Jul 19, 2005	10.35	10.38	10.20	10.27	1,335,181	-0.09(-0.85%)
Jul 18, 2005	10.42	10.44	10.34	10.36	1,105,647	-0.06(-0.62%)
Jul 15, 2005	10.38	10.43	10.33	10.42	1,641,891	+0.04(+0.37%)
Jul 14, 2005	10.34	10.42	10.27	10.38	1,209,823	+0.07(+0.69%)
Jul 13, 2005	10.34	10.36	10.27	10.31	1,091,118	-0.02(-0.15%)
Jul 12, 2005	10.25	10.39	10.19	10.33	2,177,304	+0.03(+0.32%)
Jul 11, 2005	10.03	10.29	9.989	10.29	2,653,769	+0.26(+2.57%)
Jul 08, 2005	9.926	10.07	9.828	10.04	2,726,784	-0.04(-0.41%)
Jul 07, 2005	10.05	10.12	9.952	10.08	1,246,827	-0.03(-0.33%)
Jul 06, 2005	10.20	10.21	10.07	10.11	1,042,806	-0.07(-0.65%)
Jul 05, 2005	10.13	10.22	9.940	10.18	973,179	+0.09(+0.86%)
Jul 01, 2005	10.10	10.13	9.977	10.09	951,809	+0.01(+0.12%)
Jun 30, 2005	10.15	10.19	10.07	10.08	1,678,009	-0.06(-0.55%)
Jun 29, 2005	9.970	10.17	9.963	10.13	1,746,894	+0.14(+1.40%)
Jun 28, 2005	9.890	10.02	9.852	9.992	1,835,958	+0.13(+1.35%)
Jun 27, 2005	9.710	9.878	9.705	9.859	1,693,167	+0.12(+1.23%)
Jun 24, 2005	9.814	9.914	9.691	9.739	1,749,750	-0.07(-0.72%)
Jun 23, 2005	9.869	9.956	9.750	9.810	1,778,688	-0.20(-1.99%)
Jun 22, 2005	10.00	10.08	9.914	10.01	943,611	+0.02(+0.24%)
Jun 21, 2005	9.999	10.05	9.902	9.985	686,749	-0.00(-0.03%)
Jun 20, 2005	10.02	10.04	9.930	9.989	1,518,026	-0.03(-0.35%)
Jun 17, 2005	9.916	10.05	9.850	10.02	2,962,507	+0.15(+1.47%)
Jun 16, 2005	9.663	9.880	9.651	9.878	1,312,781	+0.20(+2.06%)
Jun 15, 2005	9.644	9.684	9.521	9.679	1,164,309	+0.07(+0.74%)
Jun 14, 2005	9.580	9.630	9.571	9.608	1,611,960	+0.03(+0.27%)
Jun 13, 2005	9.545	9.696	9.457	9.582	1,136,910	+0.06(+0.64%)
Jun 10, 2005	9.623	9.625	9.492	9.521	1,074,300	-0.08(-0.87%)
Jun 09, 2005	9.589	9.644	9.518	9.604	1,492,850	-0.01(-0.07%)
Jun 08, 2005	9.803	9.803	9.587	9.611	1,591,875	-0.18(-1.84%)
Jun 07, 2005	9.914	9.987	9.783	9.791	1,206,629	-0.11(-1.10%)
Jun 06, 2005	9.871	9.928	9.862	9.900	803,996	+0.03(+0.32%)
Jun 03, 2005	9.947	9.968	9.857	9.869	1,160,442	-0.06(-0.56%)
Jun 02, 2005	9.985	10.03	9.909	9.925	1,254,286	-0.08(-0.76%)
Jun 01, 2005	9.899	10.04	9.878	10.00	1,387,877	+0.10(+1.03%)
May 31, 2005	10.03	10.05	9.790	9.899	1,926,305	-0.17(-1.65%)
May 27, 2005	10.12	10.12	9.938	10.06	1,637,430	-0.16(-1.61%)
May 26, 2005	10.15	10.32	10.13	10.23	1,855,075	+0.11(+1.13%)
May 25, 2005	10.25	10.25	10.03	10.12	1,078,857	-0.15(-1.45%)
May 24, 2005	10.06	10.29	9.999	10.26	2,884,306	+0.23(+2.33%)
May 23, 2005	10.01	10.12	10.01	10.03	1,198,517	-0.01(-0.12%)
May 20, 2005	9.983	10.08	9.951	10.04	1,584,191	+0.02(+0.17%)
May 19, 2005	9.895	10.04	9.895	10.03	1,209,601	+0.09(+0.94%)
May 18, 2005	9.663	9.942	9.653	9.932	2,279,029	+0.29(+2.96%)
May 17, 2005	9.542	9.648	9.480	9.646	1,291,654	+0.05(+0.54%)
May 16, 2005	9.412	9.609	9.398	9.594	1,417,956	+0.17(+1.86%)
May 13, 2005	9.530	9.609	9.315	9.419	1,957,363	-0.11(-1.11%)
May 12, 2005	9.549	9.587	9.450	9.525	2,342,748	-0.05(-0.49%)
May 11, 2005	9.504	9.590	9.448	9.571	2,265,072	+0.09(+0.91%)
May 10, 2005	9.478	9.535	9.422	9.485	2,366,505	-0.08(-0.80%)
May 09, 2005	9.535	9.566	9.452	9.561	1,331,037	+0.01(+0.11%)
May 06, 2005	9.535	9.604	9.523	9.551	1,992,955	+0.02(+0.18%)
May 05, 2005	9.412	9.558	9.376	9.533	2,719,455	+0.10(+1.08%)
May 04, 2005	9.159	9.464	9.080	9.431	4,410,000	+0.30(+3.32%)
May 03, 2005	9.057	9.178	9.057	9.128	1,828,199	+0.05(+0.57%)

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.