Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.21	11.91	10.78	11.66	362,529	+0.31(+2.72%)
Jul 28, 2005	11.45	11.74	10.93	11.35	256,004	-0.07(-0.57%)
Jul 27, 2005	11.61	11.90	11.40	11.42	185,215	-0.31(-2.63%)
Jul 26, 2005	11.48	11.91	11.48	11.73	144,890	+0.25(+2.20%)
Jul 25, 2005	11.42	11.68	11.33	11.47	176,549	+0.05(+0.41%)
Jul 22, 2005	11.42	11.45	11.21	11.43	172,958	+0.21(+1.92%)
Jul 21, 2005	10.97	11.49	10.87	11.21	215,041	+0.30(+2.74%)
Jul 20, 2005	10.27	10.97	10.27	10.91	120,454	+0.57(+5.51%)
Jul 19, 2005	10.23	10.44	10.19	10.34	75,722	+0.09(+0.91%)
Jul 18, 2005	10.36	10.40	10.19	10.25	57,459	-0.05(-0.45%)
Jul 15, 2005	10.14	10.35	10.14	10.30	87,647	+0.10(+1.01%)
Jul 14, 2005	10.58	10.70	10.19	10.19	79,454	-0.38(-3.62%)
Jul 13, 2005	10.75	10.89	10.57	10.58	58,810	-0.22(-2.08%)
Jul 12, 2005	10.60	10.91	10.56	10.80	142,312	+0.20(+1.85%)
Jul 11, 2005	10.37	10.64	10.36	10.61	153,328	+0.19(+1.79%)
Jul 08, 2005	10.33	10.47	10.21	10.42	94,340	+0.18(+1.73%)
Jul 07, 2005	10.10	10.30	9.914	10.24	51,448	+0.07(+0.64%)
Jul 06, 2005	10.51	10.53	10.18	10.18	67,577	-0.34(-3.20%)
Jul 05, 2005	10.12	10.54	10.11	10.51	106,162	+0.31(+3.07%)
Jul 01, 2005	10.09	10.22	10.06	10.20	47,195	+0.03(+0.32%)
Jun 30, 2005	10.40	10.56	10.17	10.17	88,002	-0.30(-2.86%)
Jun 29, 2005	10.60	10.60	10.41	10.47	68,794	-0.06(-0.53%)
Jun 28, 2005	10.19	10.58	10.05	10.52	81,123	+0.43(+4.26%)
Jun 27, 2005	9.821	10.23	9.821	10.09	118,595	+0.17(+1.70%)
Jun 24, 2005	10.03	10.16	9.849	9.923	238,463	-0.08(-0.84%)
Jun 23, 2005	10.42	10.58	10.01	10.01	127,370	-0.46(-4.37%)
Jun 22, 2005	10.43	10.50	10.31	10.47	41,394	+0.13(+1.27%)
Jun 21, 2005	10.47	10.53	10.30	10.33	66,184	-0.21(-1.95%)
Jun 20, 2005	10.39	10.61	10.17	10.54	72,386	+0.12(+1.17%)
Jun 17, 2005	10.62	10.77	10.42	10.42	95,918	-0.14(-1.33%)
Jun 16, 2005	10.55	10.58	10.38	10.56	58,587	+0.02(+0.18%)
Jun 15, 2005	10.83	10.83	10.33	10.54	119,386	-0.25(-2.34%)
Jun 14, 2005	10.91	10.91	10.48	10.79	93,898	-0.09(-0.86%)
Jun 13, 2005	10.65	10.89	10.63	10.89	71,797	+0.30(+2.82%)
Jun 10, 2005	10.68	10.90	10.51	10.59	77,908	-0.07(-0.61%)
Jun 09, 2005	10.33	11.01	10.28	10.65	155,580	+0.30(+2.89%)
Jun 08, 2005	10.37	10.51	10.28	10.35	205,279	+0.07(+0.73%)
Jun 07, 2005	10.29	10.54	10.26	10.28	133,460	+0.06(+0.55%)
Jun 06, 2005	10.06	10.23	9.914	10.22	118,224	+0.06(+0.55%)
Jun 03, 2005	10.24	10.28	10.05	10.17	87,155	+0.01(+0.09%)
Jun 02, 2005	10.06	10.20	9.811	10.16	146,694	+0.11(+1.12%)
Jun 01, 2005	9.737	10.06	9.727	10.04	109,806	+0.28(+2.87%)
May 31, 2005	9.914	10.08	9.727	9.765	102,440	-0.17(-1.69%)
May 27, 2005	9.914	10.19	9.830	9.933	60,468	-0.05(-0.47%)
May 26, 2005	9.802	10.09	9.606	9.980	96,993	+0.16(+1.62%)
May 25, 2005	10.14	10.21	9.634	9.821	83,077	-0.36(-3.58%)
May 24, 2005	10.19	10.37	10.06	10.19	78,658	-0.09(-0.91%)
May 23, 2005	10.33	10.38	10.24	10.28	124,099	-0.11(-1.08%)
May 20, 2005	10.34	10.60	10.23	10.39	214,058	-0.05(-0.45%)
May 19, 2005	9.802	10.57	9.802	10.44	378,164	+0.64(+6.48%)
May 18, 2005	9.279	9.802	9.279	9.802	176,688	+0.50(+5.32%)
May 17, 2005	9.335	9.419	9.223	9.307	46,809	-0.10(-1.09%)
May 16, 2005	9.251	9.624	9.251	9.410	138,394	+0.08(+0.90%)
May 13, 2005	9.484	9.858	9.279	9.325	226,741	-0.27(-2.82%)
May 12, 2005	9.624	9.718	9.466	9.596	112,770	-0.05(-0.48%)
May 11, 2005	9.615	9.774	9.517	9.643	140,337	-0.02(-0.19%)
May 10, 2005	9.372	9.671	9.372	9.662	124,863	+0.13(+1.37%)
May 09, 2005	9.428	9.531	9.223	9.531	91,745	+0.05(+0.49%)
May 06, 2005	9.690	9.793	9.484	9.484	110,749	-0.13(-1.36%)
May 05, 2005	9.382	9.998	9.382	9.615	164,614	+0.15(+1.58%)
May 04, 2005	9.101	9.596	9.073	9.466	175,901	+0.51(+5.74%)
May 03, 2005	8.830	9.045	8.718	8.952	82,361	+0.15(+1.70%)

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.