Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.77	12.89	12.67	12.72	727,934	-0.03(-0.20%)
Jul 28, 2005	12.94	12.99	12.54	12.75	869,393	-0.06(-0.49%)
Jul 27, 2005	12.83	12.85	12.56	12.81	791,623	+0.03(+0.20%)
Jul 26, 2005	12.90	12.91	12.63	12.79	548,711	-0.01(-0.10%)
Jul 25, 2005	12.88	13.03	12.66	12.80	709,052	-0.08(-0.58%)
Jul 22, 2005	12.53	12.90	12.53	12.87	1,111,504	+0.43(+3.48%)
Jul 21, 2005	12.63	12.65	12.33	12.44	940,602	-0.20(-1.58%)
Jul 20, 2005	12.66	12.84	12.37	12.64	851,790	+0.02(+0.16%)
Jul 19, 2005	12.27	12.63	12.13	12.62	1,037,575	+0.35(+2.89%)
Jul 18, 2005	12.42	12.47	12.18	12.27	785,382	-0.31(-2.45%)
Jul 15, 2005	12.85	12.91	12.47	12.57	1,357,616	-0.22(-1.73%)
Jul 14, 2005	13.28	13.28	12.50	12.79	4,514,348	+0.09(+0.69%)
Jul 13, 2005	12.74	12.81	12.60	12.71	1,740,706	+0.07(+0.56%)
Jul 12, 2005	12.48	12.70	12.41	12.64	2,167,002	+0.24(+1.95%)
Jul 11, 2005	12.20	12.39	12.04	12.39	916,119	+0.14(+1.12%)
Jul 08, 2005	12.29	12.42	12.06	12.26	1,195,035	+0.08(+0.62%)
Jul 07, 2005	11.89	12.18	11.85	12.18	1,152,470	+0.17(+1.46%)
Jul 06, 2005	12.31	12.37	11.83	12.01	1,018,692	-0.10(-0.86%)
Jul 05, 2005	11.96	12.22	11.94	12.11	1,324,332	+0.23(+1.93%)
Jul 01, 2005	11.29	11.88	11.25	11.88	2,213,408	+0.67(+6.02%)
Jun 30, 2005	11.32	11.49	11.17	11.21	1,754,948	-0.11(-0.96%)
Jun 29, 2005	11.42	11.44	11.17	11.32	1,134,067	-0.12(-1.09%)
Jun 28, 2005	11.62	11.64	11.33	11.44	1,485,313	-0.13(-1.15%)
Jun 27, 2005	11.25	11.60	11.23	11.57	2,177,563	+0.35(+3.16%)
Jun 24, 2005	10.95	11.25	10.75	11.22	5,732,907	+0.29(+2.63%)
Jun 23, 2005	11.09	11.24	10.93	10.93	929,721	-0.11(-1.02%)
Jun 22, 2005	10.83	11.04	10.76	11.04	1,614,610	+0.25(+2.35%)
Jun 21, 2005	11.04	11.10	10.78	10.79	870,353	-0.25(-2.26%)
Jun 20, 2005	11.08	11.17	10.93	11.04	1,052,457	-0.04(-0.38%)
Jun 17, 2005	11.03	11.22	10.92	11.08	1,198,236	+0.15(+1.37%)
Jun 16, 2005	10.92	11.01	10.84	10.93	1,221,119	+0.03(+0.31%)
Jun 15, 2005	10.74	10.91	10.72	10.90	3,216,419	+0.18(+1.63%)
Jun 14, 2005	10.72	10.75	10.62	10.72	1,472,351	+0.04(+0.35%)
Jun 13, 2005	10.64	10.75	10.54	10.69	1,554,122	+0.06(+0.59%)
Jun 10, 2005	10.38	10.74	10.37	10.62	3,005,991	+0.23(+2.25%)
Jun 09, 2005	10.48	10.73	10.32	10.39	7,008,593	+0.07(+0.69%)
Jun 08, 2005	10.17	10.47	10.14	10.32	1,166,552	+0.11(+1.06%)
Jun 07, 2005	10.38	10.48	10.13	10.21	889,395	-0.12(-1.17%)
Jun 06, 2005	10.39	10.55	10.25	10.33	1,480,512	-0.09(-0.84%)
Jun 03, 2005	10.28	10.54	10.26	10.42	1,083,021	+0.17(+1.67%)
Jun 02, 2005	10.22	10.34	10.13	10.25	1,044,296	+0.03(+0.24%)
Jun 01, 2005	9.728	10.29	9.728	10.22	1,798,314	+0.60(+6.23%)
May 31, 2005	9.540	9.628	9.349	9.624	519,107	+0.10(+1.09%)
May 27, 2005	9.465	9.599	9.395	9.520	888,275	+0.07(+0.70%)
May 26, 2005	9.436	9.457	9.299	9.453	823,627	+0.02(+0.18%)
May 25, 2005	9.540	9.578	9.224	9.436	702,491	-0.12(-1.31%)
May 24, 2005	9.240	9.565	9.086	9.561	1,040,775	+0.32(+3.47%)
May 23, 2005	8.974	9.290	8.957	9.240	771,460	+0.22(+2.50%)
May 20, 2005	9.199	9.199	8.974	9.016	345,965	-0.18(-1.99%)
May 19, 2005	9.057	9.199	8.978	9.199	393,811	+0.14(+1.56%)
May 18, 2005	9.145	9.157	8.899	9.057	740,096	+0.01(+0.14%)
May 17, 2005	8.570	9.074	8.528	9.045	1,214,078	+0.47(+5.54%)
May 16, 2005	8.707	8.728	8.449	8.570	1,517,157	-0.18(-2.05%)
May 13, 2005	8.874	9.036	8.695	8.749	1,210,397	-0.30(-3.27%)
May 12, 2005	9.615	9.720	8.436	9.045	2,209,087	-0.57(-5.94%)
May 11, 2005	9.499	9.653	9.457	9.615	642,803	+0.12(+1.27%)
May 10, 2005	9.695	9.695	9.486	9.495	631,762	-0.22(-2.27%)
May 09, 2005	9.607	9.761	9.565	9.715	405,012	+0.11(+1.17%)
May 06, 2005	9.728	9.782	9.574	9.603	564,553	-0.07(-0.69%)
May 05, 2005	9.449	9.757	9.424	9.670	1,215,678	+0.26(+2.79%)
May 04, 2005	9.270	9.490	9.257	9.407	1,147,509	+0.15(+1.62%)
May 03, 2005	9.553	9.553	9.211	9.257	1,412,824	-0.30(-3.10%)

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.