Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.55	14.82	14.54	14.67	39,505	+0.11(+0.73%)
Jul 28, 2005	14.11	14.73	14.11	14.56	79,223	+0.38(+2.68%)
Jul 27, 2005	14.86	14.86	14.04	14.18	148,639	-0.56(-3.78%)
Jul 26, 2005	15.08	15.26	14.66	14.74	83,466	-0.32(-2.13%)
Jul 25, 2005	15.25	15.55	14.96	15.06	59,597	-0.19(-1.22%)
Jul 22, 2005	15.19	15.55	15.10	15.25	70,148	+0.11(+0.73%)
Jul 21, 2005	14.88	15.57	14.88	15.14	212,320	+0.33(+2.23%)
Jul 20, 2005	14.79	15.16	14.54	14.81	51,779	-0.02(-0.11%)
Jul 19, 2005	14.71	15.13	14.52	14.82	87,055	+0.19(+1.27%)
Jul 18, 2005	15.04	15.10	14.39	14.64	82,156	-0.40(-2.64%)
Jul 15, 2005	14.94	15.17	14.84	15.04	84,725	+0.11(+0.74%)
Jul 14, 2005	14.54	15.35	14.49	14.93	227,501	+0.39(+2.67%)
Jul 13, 2005	14.27	14.75	14.22	14.54	50,074	+0.14(+1.00%)
Jul 12, 2005	14.52	14.63	14.17	14.39	78,536	-0.14(-0.93%)
Jul 11, 2005	14.09	14.78	13.73	14.53	279,032	+0.90(+6.57%)
Jul 08, 2005	13.51	13.78	13.49	13.63	81,917	+0.14(+1.07%)
Jul 07, 2005	13.35	13.56	13.17	13.49	51,253	-0.08(-0.56%)
Jul 06, 2005	13.33	14.00	13.27	13.56	82,067	+0.24(+1.78%)
Jul 05, 2005	13.27	13.59	13.24	13.33	79,750	-0.14(-1.07%)
Jul 01, 2005	13.51	13.64	13.22	13.47	43,306	-0.02(-0.13%)
Jun 30, 2005	13.72	13.87	13.23	13.49	108,079	-0.09(-0.68%)
Jun 29, 2005	13.42	13.78	13.42	13.58	117,533	+0.19(+1.39%)
Jun 28, 2005	13.16	13.78	13.12	13.40	153,164	+0.23(+1.73%)
Jun 27, 2005	13.11	13.23	12.85	13.17	47,030	-0.01(-0.06%)
Jun 24, 2005	13.52	13.90	12.97	13.18	187,148	-0.39(-2.87%)
Jun 23, 2005	14.13	14.45	13.53	13.56	140,405	-0.68(-4.75%)
Jun 22, 2005	14.48	14.70	14.17	14.24	80,815	-0.22(-1.52%)
Jun 21, 2005	14.93	14.98	14.45	14.46	109,218	-0.42(-2.84%)
Jun 20, 2005	15.09	15.35	14.45	14.88	80,771	-0.26(-1.73%)
Jun 17, 2005	15.64	16.06	15.04	15.14	217,105	-0.39(-2.50%)
Jun 16, 2005	14.85	15.62	14.71	15.53	286,914	+0.91(+6.24%)
Jun 15, 2005	14.79	14.79	14.46	14.62	97,119	-0.13(-0.86%)
Jun 14, 2005	14.41	14.92	14.08	14.75	141,166	+0.24(+1.63%)
Jun 13, 2005	14.66	14.72	13.96	14.51	173,050	-0.21(-1.44%)
Jun 10, 2005	14.70	14.82	14.25	14.72	93,996	+0.02(+0.11%)
Jun 09, 2005	13.84	14.89	13.63	14.71	305,134	+0.76(+5.45%)
Jun 08, 2005	14.97	15.20	13.56	13.94	509,393	-0.97(-6.52%)
Jun 07, 2005	15.04	15.20	14.49	14.92	266,122	-0.03(-0.23%)
Jun 06, 2005	15.64	15.85	14.54	14.95	315,457	-0.59(-3.81%)
Jun 03, 2005	16.07	16.45	15.43	15.54	240,331	-0.57(-3.57%)
Jun 02, 2005	16.47	16.90	16.06	16.12	667,257	+0.20(+1.27%)
Jun 01, 2005	15.01	16.04	14.74	15.91	691,757	+1.20(+8.16%)
May 31, 2005	14.33	15.09	14.05	14.71	265,421	+0.19(+1.34%)
May 27, 2005	15.16	15.20	14.41	14.52	266,685	-0.44(-2.94%)
May 26, 2005	14.79	15.18	13.94	14.96	784,952	+0.35(+2.43%)
May 25, 2005	15.09	15.71	14.42	14.60	2,502,828	+2.35(+19.17%)
May 24, 2005	11.59	12.25	11.45	12.25	110,041	+0.92(+8.13%)
May 23, 2005	11.13	11.51	11.13	11.33	41,473	-0.10(-0.88%)
May 20, 2005	11.49	11.51	11.24	11.43	22,102	+0.02(+0.21%)
May 19, 2005	11.60	11.60	11.16	11.41	51,216	+0.05(+0.45%)
May 18, 2005	10.86	11.55	10.86	11.36	63,066	+0.46(+4.27%)
May 17, 2005	10.32	11.11	10.32	10.89	44,140	+0.41(+3.95%)
May 16, 2005	10.33	10.63	10.33	10.48	39,885	+0.34(+3.33%)
May 13, 2005	10.60	10.83	10.08	10.14	124,516	-0.29(-2.75%)
May 12, 2005	10.14	10.59	10.13	10.43	61,019	+0.30(+2.92%)
May 11, 2005	10.29	10.29	9.964	10.13	36,049	+0.09(+0.93%)
May 10, 2005	10.07	10.35	9.880	10.04	33,844	-0.15(-1.49%)
May 09, 2005	10.76	10.76	10.12	10.19	97,634	-0.25(-2.35%)
May 06, 2005	10.33	10.88	10.33	10.44	109,888	+0.30(+2.92%)
May 05, 2005	9.567	10.56	9.567	10.14	103,945	+0.52(+5.45%)
May 04, 2005	8.866	9.888	8.866	9.618	85,113	+0.77(+8.67%)
May 03, 2005	9.288	9.288	8.663	8.850	49,601	-0.34(-3.66%)

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.