Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.53	11.53	11.35	11.37	17,051,616	-0.03(-0.29%)
Jul 28, 2005	11.52	11.56	11.33	11.41	14,984,025	-0.01(-0.08%)
Jul 27, 2005	11.38	11.43	11.13	11.42	16,366,786	+0.08(+0.70%)
Jul 26, 2005	11.66	11.68	11.31	11.34	26,371,418	-0.24(-2.07%)
Jul 25, 2005	11.44	11.76	11.38	11.58	23,357,730	+0.12(+1.08%)
Jul 22, 2005	11.04	11.47	11.03	11.45	19,962,326	+0.50(+4.55%)
Jul 21, 2005	11.14	11.15	10.82	10.95	17,244,838	-0.17(-1.54%)
Jul 20, 2005	11.23	11.29	10.99	11.13	15,120,482	-0.12(-1.04%)
Jul 19, 2005	11.10	11.26	10.98	11.24	15,435,242	+0.19(+1.74%)
Jul 18, 2005	11.20	11.20	10.89	11.05	18,253,890	-0.23(-2.02%)
Jul 15, 2005	11.27	11.40	11.22	11.28	19,887,730	+0.16(+1.40%)
Jul 14, 2005	11.64	11.73	11.08	11.12	27,847,698	-0.49(-4.24%)
Jul 13, 2005	11.70	11.78	11.58	11.62	18,948,908	-0.09(-0.76%)
Jul 12, 2005	11.68	11.86	11.65	11.70	16,923,528	+0.08(+0.69%)
Jul 11, 2005	11.28	11.63	11.27	11.62	18,985,660	+0.00(+0.04%)
Jul 08, 2005	11.73	11.76	11.45	11.62	23,298,780	-0.09(-0.80%)
Jul 07, 2005	11.22	11.73	11.22	11.71	26,565,734	+0.24(+2.10%)
Jul 06, 2005	11.67	11.78	11.45	11.47	22,794,800	-0.20(-1.72%)
Jul 05, 2005	11.33	11.68	11.32	11.67	25,804,124	+0.51(+4.59%)
Jul 01, 2005	10.97	11.19	10.89	11.16	14,420,369	+0.29(+2.68%)
Jun 30, 2005	10.89	11.03	10.81	10.87	14,227,146	+0.03(+0.24%)
Jun 29, 2005	10.74	10.92	10.65	10.84	20,087,866	+0.05(+0.48%)
Jun 28, 2005	11.08	11.11	10.75	10.79	22,630,324	-0.33(-2.98%)
Jun 27, 2005	11.08	11.29	11.05	11.12	19,584,978	+0.19(+1.73%)
Jun 24, 2005	10.99	11.03	10.77	10.93	13,909,839	+0.05(+0.43%)
Jun 23, 2005	11.03	11.22	10.88	10.89	21,646,018	-0.17(-1.53%)
Jun 22, 2005	10.95	11.06	10.75	11.06	24,913,334	+0.20(+1.80%)
Jun 21, 2005	11.05	11.10	10.77	10.86	24,112,790	-0.26(-2.36%)
Jun 20, 2005	11.13	11.30	11.03	11.12	25,207,354	+0.14(+1.25%)
Jun 17, 2005	10.82	11.06	10.73	10.99	35,044,964	+0.45(+4.25%)
Jun 16, 2005	10.42	10.54	10.36	10.54	15,215,820	+0.10(+0.99%)
Jun 15, 2005	10.26	10.50	10.17	10.43	26,805,532	+0.21(+2.08%)
Jun 14, 2005	10.15	10.23	10.09	10.22	17,082,182	+0.10(+0.99%)
Jun 13, 2005	10.10	10.23	9.996	10.12	21,227,916	-0.06(-0.58%)
Jun 10, 2005	10.10	10.25	10.04	10.18	25,136,032	+0.05(+0.46%)
Jun 09, 2005	9.825	10.14	9.822	10.13	19,975,062	+0.34(+3.45%)
Jun 08, 2005	9.712	10.02	9.584	9.796	23,051,702	+0.04(+0.38%)
Jun 07, 2005	9.956	10.10	9.730	9.759	16,966,830	-0.21(-2.14%)
Jun 06, 2005	9.908	10.03	9.781	9.972	14,247,160	+0.10(+1.00%)
Jun 03, 2005	9.753	9.955	9.728	9.873	20,191,936	+0.15(+1.57%)
Jun 02, 2005	9.715	9.874	9.646	9.720	19,056,254	-0.08(-0.79%)
Jun 01, 2005	9.515	9.856	9.511	9.797	19,794,938	+0.37(+3.91%)
May 31, 2005	9.660	9.687	9.429	9.429	23,758,002	-0.26(-2.65%)
May 27, 2005	9.449	9.690	9.448	9.686	16,138,994	+0.25(+2.65%)
May 26, 2005	9.407	9.495	9.344	9.436	15,267,127	+0.11(+1.22%)
May 25, 2005	9.296	9.426	9.028	9.322	26,139,988	+0.06(+0.62%)
May 24, 2005	9.260	9.315	9.175	9.264	18,542,814	+0.20(+2.15%)
May 23, 2005	8.959	9.165	8.889	9.069	19,080,270	+0.11(+1.24%)
May 20, 2005	9.129	9.129	8.919	8.958	17,482,090	-0.13(-1.44%)
May 19, 2005	8.794	9.088	8.743	9.088	28,378,968	+0.40(+4.62%)
May 18, 2005	8.794	8.890	8.615	8.687	36,765,772	+0.04(+0.51%)
May 17, 2005	8.314	8.684	8.279	8.643	31,416,674	+0.31(+3.69%)
May 16, 2005	8.430	8.478	7.942	8.335	52,816,344	-0.16(-1.94%)
May 13, 2005	8.679	8.780	8.354	8.500	36,102,048	-0.02(-0.27%)
May 12, 2005	9.192	9.198	8.485	8.523	39,056,424	-0.71(-7.69%)
May 11, 2005	9.275	9.342	9.083	9.234	20,431,372	-0.10(-1.03%)
May 10, 2005	9.408	9.598	9.289	9.330	20,485,956	-0.10(-1.09%)
May 09, 2005	9.412	9.433	9.290	9.433	15,960,691	+0.12(+1.33%)
May 06, 2005	9.301	9.445	9.276	9.309	20,383,704	+0.09(+0.94%)
May 05, 2005	9.172	9.353	9.133	9.223	24,015,268	+0.07(+0.78%)
May 04, 2005	9.084	9.176	8.821	9.151	37,516,828	+0.11(+1.22%)
May 03, 2005	9.278	9.330	8.959	9.041	29,271,212	-0.38(-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.