Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10.87	11.44	10.87	11.21	40,026	+0.17(+1.54%)
Jul 28, 2005	10.77	11.04	10.77	11.04	15,722	+0.24(+2.23%)
Jul 27, 2005	11.28	11.28	10.68	10.80	37,380	-0.33(-3.00%)
Jul 26, 2005	10.82	11.21	10.78	11.14	33,155	+0.31(+2.89%)
Jul 25, 2005	11.04	11.04	10.70	10.82	63,826	-0.22(-1.96%)
Jul 22, 2005	10.67	11.11	10.65	11.04	58,963	+0.39(+3.70%)
Jul 21, 2005	10.82	10.82	10.63	10.65	42,495	-0.18(-1.64%)
Jul 20, 2005	10.54	10.85	10.54	10.82	40,384	+0.18(+1.67%)
Jul 19, 2005	10.65	10.65	10.54	10.65	28,060	+0.11(+1.01%)
Jul 18, 2005	10.50	10.62	10.48	10.54	31,401	-0.04(-0.40%)
Jul 15, 2005	10.29	10.62	10.29	10.58	31,373	+0.18(+1.71%)
Jul 14, 2005	10.43	10.53	10.40	10.40	30,731	-0.12(-1.15%)
Jul 13, 2005	10.57	10.59	10.43	10.52	37,478	-0.06(-0.60%)
Jul 12, 2005	10.51	10.66	10.21	10.59	46,491	+0.04(+0.34%)
Jul 11, 2005	10.65	10.65	10.50	10.55	38,008	-0.20(-1.85%)
Jul 08, 2005	10.36	10.75	10.36	10.75	69,338	+0.25(+2.36%)
Jul 07, 2005	10.35	10.54	10.31	10.50	38,894	-0.03(-0.27%)
Jul 06, 2005	10.26	10.79	10.13	10.53	61,943	+0.42(+4.14%)
Jul 05, 2005	9.766	10.15	9.766	10.11	56,784	+0.32(+3.26%)
Jul 01, 2005	9.801	9.844	9.723	9.794	32,830	+0.03(+0.29%)
Jun 30, 2005	9.829	9.829	9.709	9.766	84,687	-0.03(-0.29%)
Jun 29, 2005	9.659	9.837	9.621	9.794	55,785	+0.00(+0.00%)
Jun 28, 2005	9.510	9.794	9.510	9.794	31,253	+0.30(+3.14%)
Jun 27, 2005	9.794	9.794	9.453	9.496	27,339	-0.09(-0.89%)
Jun 24, 2005	9.397	9.737	9.397	9.581	141,038	+0.14(+1.50%)
Jun 23, 2005	9.453	9.546	9.439	9.439	39,574	-0.10(-1.04%)
Jun 22, 2005	9.510	9.546	9.368	9.538	31,755	+0.07(+0.75%)
Jun 21, 2005	9.311	9.503	9.226	9.467	63,000	+0.15(+1.60%)
Jun 20, 2005	9.453	9.453	9.253	9.318	25,933	-0.11(-1.20%)
Jun 17, 2005	9.524	9.524	9.333	9.432	99,087	-0.06(-0.67%)
Jun 16, 2005	9.311	9.510	9.311	9.496	89,796	+0.09(+0.98%)
Jun 15, 2005	9.162	9.510	9.162	9.404	76,383	+0.08(+0.84%)
Jun 14, 2005	9.475	9.524	9.120	9.326	111,406	-0.05(-0.53%)
Jun 13, 2005	9.290	9.397	9.134	9.375	108,219	+0.31(+3.36%)
Jun 10, 2005	9.148	9.290	9.042	9.070	56,382	-0.08(-0.85%)
Jun 09, 2005	9.120	9.169	9.063	9.148	49,269	+0.01(+0.16%)
Jun 08, 2005	9.056	9.169	9.042	9.134	32,575	+0.23(+2.63%)
Jun 07, 2005	9.084	9.201	8.900	8.900	51,250	-0.09(-1.03%)
Jun 06, 2005	8.857	9.084	8.857	8.992	20,811	+0.14(+1.60%)
Jun 03, 2005	8.942	8.985	8.793	8.850	21,196	-0.13(-1.50%)
Jun 02, 2005	8.978	9.070	8.949	8.985	37,766	-0.08(-0.86%)
Jun 01, 2005	9.042	9.084	8.949	9.063	21,803	+0.09(+1.03%)
May 31, 2005	9.084	9.084	8.971	8.971	40,157	-0.01(-0.08%)
May 27, 2005	8.829	9.013	8.815	8.978	24,883	+0.21(+2.35%)
May 26, 2005	8.815	8.836	8.758	8.772	21,059	+0.06(+0.73%)
May 25, 2005	8.708	8.779	8.694	8.708	35,084	-0.07(-0.81%)
May 24, 2005	8.871	8.949	8.772	8.779	14,794	-0.17(-1.90%)
May 23, 2005	8.907	9.056	8.871	8.949	44,195	+0.00(+0.00%)
May 20, 2005	9.177	9.177	8.900	8.949	32,981	-0.10(-1.10%)
May 19, 2005	8.942	9.106	8.900	9.049	88,453	+0.26(+2.99%)
May 18, 2005	8.751	8.843	8.666	8.786	47,484	+0.13(+1.48%)
May 17, 2005	8.694	8.779	8.566	8.658	105,770	-0.13(-1.53%)
May 16, 2005	8.871	8.942	8.772	8.793	38,115	-0.14(-1.59%)
May 13, 2005	9.106	9.162	8.935	8.935	69,964	+0.06(+0.72%)
May 12, 2005	9.070	9.219	8.871	8.871	34,181	-0.35(-3.77%)
May 11, 2005	9.354	9.354	9.070	9.219	42,234	-0.01(-0.15%)
May 10, 2005	9.042	9.269	9.042	9.233	31,777	+0.01(+0.08%)
May 09, 2005	9.184	9.233	9.106	9.226	29,302	+0.11(+1.25%)
May 06, 2005	9.489	9.496	9.042	9.113	55,050	-0.25(-2.65%)
May 05, 2005	9.510	9.538	9.304	9.361	25,592	-0.11(-1.12%)
May 04, 2005	9.233	9.482	9.233	9.467	22,948	+0.27(+2.93%)
May 03, 2005	9.354	9.361	9.198	9.198	11,661	-0.14(-1.52%)

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.