Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.13	14.55	14.13	14.20	568,171	-0.02(-0.11%)
Jul 28, 2005	14.41	15.03	14.19	14.22	842,446	-0.10(-0.68%)
Jul 27, 2005	14.20	14.36	14.15	14.32	307,971	+0.14(+0.96%)
Jul 26, 2005	14.29	14.34	13.88	14.18	846,013	-0.10(-0.68%)
Jul 25, 2005	14.36	14.48	14.05	14.28	1,077,267	+0.05(+0.35%)
Jul 22, 2005	13.95	14.28	13.91	14.23	448,525	+0.31(+2.26%)
Jul 21, 2005	14.13	14.13	13.80	13.91	392,573	-0.22(-1.54%)
Jul 20, 2005	13.64	14.14	13.58	14.13	370,451	+0.48(+3.52%)
Jul 19, 2005	13.46	13.77	13.24	13.65	399,112	+0.23(+1.74%)
Jul 18, 2005	13.70	13.70	13.40	13.42	309,265	-0.26(-1.87%)
Jul 15, 2005	13.42	13.71	13.42	13.67	240,576	+0.16(+1.15%)
Jul 14, 2005	13.57	13.66	13.50	13.52	369,977	+0.06(+0.45%)
Jul 13, 2005	13.29	13.53	13.26	13.46	483,275	+0.18(+1.33%)
Jul 12, 2005	13.27	13.39	13.18	13.28	326,994	-0.01(-0.06%)
Jul 11, 2005	13.25	13.29	13.21	13.29	627,187	+0.03(+0.21%)
Jul 08, 2005	13.00	13.30	12.93	13.26	408,663	+0.29(+2.21%)
Jul 07, 2005	13.02	13.06	12.80	12.97	589,875	-0.12(-0.92%)
Jul 06, 2005	13.11	13.23	13.01	13.09	325,693	-0.12(-0.91%)
Jul 05, 2005	13.11	13.23	12.60	13.22	734,032	+0.22(+1.70%)
Jul 01, 2005	12.89	12.99	12.89	12.99	288,664	+0.13(+1.03%)
Jun 30, 2005	12.72	13.03	12.72	12.86	502,773	+0.12(+0.94%)
Jun 29, 2005	12.50	12.75	12.50	12.74	435,744	+0.15(+1.20%)
Jun 28, 2005	12.17	12.59	12.05	12.59	306,724	+0.42(+3.44%)
Jun 27, 2005	12.02	12.17	11.97	12.17	484,536	+0.14(+1.16%)
Jun 24, 2005	12.29	12.34	11.95	12.03	1,849,264	-0.25(-2.02%)
Jun 23, 2005	12.58	12.61	12.26	12.28	392,423	-0.37(-2.91%)
Jun 22, 2005	12.66	12.66	12.53	12.65	496,291	+0.08(+0.65%)
Jun 21, 2005	12.42	12.57	12.37	12.57	441,780	+0.07(+0.53%)
Jun 20, 2005	12.68	12.77	12.46	12.50	364,652	-0.30(-2.33%)
Jun 17, 2005	12.77	12.90	12.72	12.80	806,641	-0.00(-0.03%)
Jun 16, 2005	12.68	12.80	12.60	12.80	234,771	+0.16(+1.29%)
Jun 15, 2005	12.69	12.70	12.54	12.64	721,467	-0.02(-0.12%)
Jun 14, 2005	12.70	12.70	12.57	12.66	320,190	-0.01(-0.06%)
Jun 13, 2005	12.54	12.75	12.54	12.66	411,810	+0.00(+0.00%)
Jun 10, 2005	12.56	12.68	12.42	12.66	190,142	+0.15(+1.21%)
Jun 09, 2005	12.60	12.62	12.47	12.51	396,668	-0.11(-0.86%)
Jun 08, 2005	12.51	12.69	12.42	12.62	206,302	+0.14(+1.15%)
Jun 07, 2005	12.54	12.86	12.45	12.48	356,959	-0.03(-0.22%)
Jun 06, 2005	12.42	12.56	12.31	12.51	378,745	+0.14(+1.16%)
Jun 03, 2005	12.64	12.71	12.36	12.36	265,197	-0.32(-2.51%)
Jun 02, 2005	12.59	12.80	12.59	12.68	213,823	-0.07(-0.52%)
Jun 01, 2005	12.61	12.88	12.61	12.75	371,972	+0.03(+0.27%)
May 31, 2005	12.54	12.77	12.43	12.71	276,316	+0.27(+2.18%)
May 27, 2005	12.78	12.78	12.37	12.44	340,167	-0.26(-2.02%)
May 26, 2005	12.42	12.70	12.42	12.70	456,076	+0.31(+2.51%)
May 25, 2005	12.18	12.42	12.18	12.38	308,252	+0.15(+1.24%)
May 24, 2005	12.26	12.34	12.13	12.23	292,530	-0.15(-1.19%)
May 23, 2005	12.14	12.42	12.03	12.38	306,597	+0.25(+2.05%)
May 20, 2005	12.09	12.16	11.95	12.13	200,946	+0.05(+0.42%)
May 19, 2005	11.99	12.28	11.99	12.08	402,578	-0.00(-0.03%)
May 18, 2005	12.00	12.35	11.84	12.09	1,040,222	+0.07(+0.58%)
May 17, 2005	11.96	12.04	11.73	12.02	1,107,164	-0.02(-0.16%)
May 16, 2005	11.92	12.15	11.87	12.04	313,827	+0.10(+0.81%)
May 13, 2005	11.93	12.03	11.80	11.94	339,528	-0.01(-0.10%)
May 12, 2005	11.93	12.01	11.84	11.95	522,578	+0.09(+0.75%)
May 11, 2005	11.78	11.88	11.66	11.86	290,102	+0.00(+0.00%)
May 10, 2005	11.84	12.04	11.63	11.86	399,746	-0.10(-0.88%)
May 09, 2005	11.88	12.09	11.75	11.97	384,330	+0.05(+0.39%)
May 06, 2005	12.06	12.06	11.78	11.92	246,790	+0.04(+0.29%)
May 05, 2005	12.05	12.05	11.42	11.88	302,193	-0.26(-2.11%)
May 04, 2005	11.83	12.18	11.78	12.14	320,520	+0.45(+3.82%)
May 03, 2005	12.01	12.03	11.51	11.69	745,488	-0.33(-2.77%)

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.