Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.32	11.39	11.16	11.34	2,412,883	+0.01(+0.10%)
Jul 28, 2005	11.23	11.34	11.17	11.33	1,677,218	+0.09(+0.81%)
Jul 27, 2005	11.17	11.51	11.06	11.24	6,408,934	+0.38(+3.52%)
Jul 26, 2005	10.81	10.99	10.75	10.85	2,265,427	+0.10(+0.94%)
Jul 25, 2005	10.90	10.96	10.72	10.75	1,447,462	-0.17(-1.58%)
Jul 22, 2005	10.88	11.00	10.77	10.92	1,197,914	+0.06(+0.53%)
Jul 21, 2005	10.92	10.92	10.70	10.87	2,773,954	-0.02(-0.20%)
Jul 20, 2005	10.74	10.91	10.72	10.89	1,587,136	+0.14(+1.33%)
Jul 19, 2005	10.83	10.86	10.68	10.74	1,275,890	-0.09(-0.85%)
Jul 18, 2005	10.91	10.93	10.82	10.84	1,056,549	-0.07(-0.61%)
Jul 15, 2005	10.86	10.91	10.81	10.90	1,568,981	+0.04(+0.37%)
Jul 14, 2005	10.82	10.90	10.75	10.86	1,156,099	+0.07(+0.69%)
Jul 13, 2005	10.82	10.85	10.74	10.79	1,042,665	-0.02(-0.15%)
Jul 12, 2005	10.73	10.87	10.67	10.81	2,080,618	+0.03(+0.32%)
Jul 11, 2005	10.49	10.77	10.45	10.77	2,535,925	+0.27(+2.57%)
Jul 08, 2005	10.39	10.54	10.28	10.50	2,605,697	-0.04(-0.41%)
Jul 07, 2005	10.52	10.59	10.41	10.55	1,191,460	-0.03(-0.33%)
Jul 06, 2005	10.67	10.68	10.53	10.58	996,498	-0.07(-0.65%)
Jul 05, 2005	10.60	10.69	10.40	10.65	929,963	+0.09(+0.86%)
Jul 01, 2005	10.57	10.60	10.44	10.56	909,543	+0.01(+0.12%)
Jun 30, 2005	10.62	10.66	10.54	10.55	1,603,494	-0.06(-0.55%)
Jun 29, 2005	10.43	10.64	10.43	10.60	1,669,320	+0.15(+1.40%)
Jun 28, 2005	10.35	10.49	10.31	10.46	1,754,430	+0.14(+1.35%)
Jun 27, 2005	10.16	10.34	10.16	10.32	1,617,979	+0.13(+1.23%)
Jun 24, 2005	10.27	10.37	10.14	10.19	1,672,049	-0.07(-0.72%)
Jun 23, 2005	10.33	10.42	10.20	10.27	1,699,703	-0.21(-1.99%)
Jun 22, 2005	10.47	10.55	10.37	10.47	901,708	+0.03(+0.24%)
Jun 21, 2005	10.46	10.52	10.36	10.45	656,253	-0.00(-0.03%)
Jun 20, 2005	10.49	10.51	10.39	10.45	1,450,616	-0.04(-0.35%)
Jun 17, 2005	10.38	10.52	10.31	10.49	2,830,953	+0.15(+1.47%)
Jun 16, 2005	10.11	10.34	10.10	10.34	1,254,485	+0.21(+2.06%)
Jun 15, 2005	10.09	10.13	9.964	10.13	1,112,606	+0.07(+0.74%)
Jun 14, 2005	10.03	10.08	10.02	10.05	1,540,378	+0.03(+0.27%)
Jun 13, 2005	9.989	10.15	9.897	10.03	1,086,423	+0.06(+0.64%)
Jun 10, 2005	10.07	10.07	9.933	9.964	1,026,594	-0.09(-0.87%)
Jun 09, 2005	10.03	10.09	9.960	10.05	1,426,558	-0.01(-0.07%)
Jun 08, 2005	10.26	10.26	10.03	10.06	1,521,186	-0.19(-1.84%)
Jun 07, 2005	10.37	10.45	10.24	10.25	1,153,047	-0.11(-1.10%)
Jun 06, 2005	10.33	10.39	10.32	10.36	768,293	+0.03(+0.32%)
Jun 03, 2005	10.41	10.43	10.32	10.33	1,108,911	-0.06(-0.56%)
Jun 02, 2005	10.45	10.49	10.37	10.39	1,198,588	-0.08(-0.76%)
Jun 01, 2005	10.36	10.50	10.34	10.47	1,326,246	+0.11(+1.03%)
May 31, 2005	10.49	10.51	10.24	10.36	1,840,765	-0.17(-1.65%)
May 27, 2005	10.59	10.59	10.40	10.53	1,564,717	-0.17(-1.61%)
May 26, 2005	10.62	10.80	10.61	10.70	1,772,698	+0.12(+1.13%)
May 25, 2005	10.73	10.73	10.50	10.59	1,030,948	-0.16(-1.45%)
May 24, 2005	10.53	10.77	10.46	10.74	2,756,224	+0.24(+2.33%)
May 23, 2005	10.47	10.59	10.47	10.50	1,145,295	-0.01(-0.12%)
May 20, 2005	10.45	10.55	10.41	10.51	1,513,843	+0.02(+0.17%)
May 19, 2005	10.36	10.51	10.36	10.49	1,155,887	+0.10(+0.94%)
May 18, 2005	10.11	10.40	10.10	10.39	2,177,826	+0.30(+2.96%)
May 17, 2005	9.985	10.10	9.920	10.09	1,234,296	+0.05(+0.54%)
May 16, 2005	9.849	10.06	9.835	10.04	1,354,990	+0.18(+1.86%)
May 13, 2005	9.973	10.06	9.748	9.857	1,870,444	-0.11(-1.11%)
May 12, 2005	9.993	10.03	9.889	9.967	2,238,715	-0.05(-0.49%)
May 11, 2005	9.946	10.04	9.888	10.02	2,164,489	+0.09(+0.91%)
May 10, 2005	9.918	9.978	9.860	9.926	2,261,418	-0.08(-0.80%)
May 09, 2005	9.978	10.01	9.891	10.01	1,271,931	+0.01(+0.11%)
May 06, 2005	9.978	10.05	9.965	9.994	1,904,455	+0.02(+0.18%)
May 05, 2005	9.849	10.00	9.811	9.976	2,598,694	+0.11(+1.08%)
May 04, 2005	9.585	9.904	9.502	9.869	4,214,168	+0.32(+3.32%)
May 03, 2005	9.478	9.605	9.478	9.552	1,747,015	+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.