Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.54	14.70	14.17	14.36	9,174	+0.10(+0.70%)
Jul 28, 2005	13.98	14.51	13.86	14.26	9,195	+0.28(+2.01%)
Jul 27, 2005	14.39	14.39	13.73	13.98	8,414	-0.37(-2.61%)
Jul 26, 2005	14.24	14.36	14.23	14.36	4,713	+0.00(+0.00%)
Jul 25, 2005	14.36	14.39	14.04	14.36	8,594	+0.01(+0.09%)
Jul 22, 2005	14.29	14.36	14.04	14.34	9,055	+0.17(+1.19%)
Jul 21, 2005	14.34	14.40	13.95	14.17	6,416	+0.13(+0.93%)
Jul 20, 2005	13.24	14.04	13.19	14.04	15,180	+0.90(+6.82%)
Jul 19, 2005	13.08	13.15	13.07	13.15	2,823	-0.04(-0.27%)
Jul 18, 2005	13.27	13.33	13.18	13.18	3,270	-0.16(-1.22%)
Jul 15, 2005	12.96	13.69	12.96	13.34	12,743	+0.06(+0.42%)
Jul 14, 2005	14.23	14.23	12.58	13.29	23,690	-0.86(-6.09%)
Jul 13, 2005	14.64	14.64	14.15	14.15	6,104	-0.74(-4.95%)
Jul 12, 2005	14.04	14.92	14.04	14.89	5,268	+0.72(+5.09%)
Jul 11, 2005	13.39	14.16	13.39	14.16	8,885	+0.91(+6.85%)
Jul 08, 2005	12.79	13.36	12.79	13.26	19,604	+0.56(+4.37%)
Jul 07, 2005	12.89	12.98	12.70	12.70	5,995	-0.19(-1.45%)
Jul 06, 2005	13.07	13.07	12.89	12.89	4,406	-0.11(-0.86%)
Jul 05, 2005	12.64	13.03	12.48	13.00	8,331	+0.39(+3.12%)
Jul 01, 2005	12.64	12.64	12.45	12.61	2,403	+0.31(+2.51%)
Jun 30, 2005	12.48	12.64	12.13	12.30	22,994	-0.18(-1.48%)
Jun 29, 2005	12.51	12.51	12.38	12.48	6,527	-0.03(-0.25%)
Jun 28, 2005	12.36	12.60	12.36	12.51	6,307	+0.39(+3.24%)
Jun 27, 2005	12.64	12.64	11.80	12.12	3,044	-0.04(-0.36%)
Jun 24, 2005	12.43	12.64	11.66	12.16	67,472	-0.27(-2.21%)
Jun 23, 2005	12.73	12.74	12.44	12.44	4,325	-0.41(-3.21%)
Jun 22, 2005	12.92	12.95	12.85	12.85	2,374	+0.03(+0.24%)
Jun 21, 2005	12.62	12.92	12.49	12.82	6,085	+0.27(+2.19%)
Jun 20, 2005	12.41	12.68	12.41	12.55	2,284	+0.31(+2.55%)
Jun 17, 2005	12.93	13.06	12.11	12.23	45,821	-0.81(-6.18%)
Jun 16, 2005	12.95	13.14	12.79	13.04	10,391	-0.22(-1.69%)
Jun 15, 2005	12.68	13.38	12.68	13.26	11,164	-0.02(-0.19%)
Jun 14, 2005	13.39	13.53	13.17	13.29	15,749	+0.17(+1.33%)
Jun 13, 2005	12.48	13.42	12.48	13.11	33,518	+0.71(+5.74%)
Jun 10, 2005	11.70	12.48	11.68	12.40	18,579	+0.51(+4.25%)
Jun 09, 2005	11.67	11.90	11.50	11.90	25,579	+0.02(+0.16%)
Jun 08, 2005	12.01	12.01	11.85	11.88	6,474	+0.06(+0.48%)
Jun 07, 2005	12.00	12.00	11.82	11.82	3,465	+0.18(+1.55%)
Jun 06, 2005	11.47	11.64	11.42	11.64	8,972	-0.09(-0.80%)
Jun 03, 2005	12.01	12.01	11.69	11.73	9,089	-0.14(-1.21%)
Jun 02, 2005	11.97	12.00	11.65	11.88	9,026	-0.14(-1.14%)
Jun 01, 2005	11.98	12.01	11.97	12.01	12,715	+0.04(+0.31%)
May 31, 2005	11.98	12.01	11.94	11.98	7,663	+0.05(+0.42%)
May 27, 2005	11.67	11.95	11.67	11.93	19,218	+0.42(+3.63%)
May 26, 2005	11.55	11.70	11.34	11.51	27,517	-0.14(-1.23%)
May 25, 2005	11.62	11.70	11.55	11.65	11,056	+0.04(+0.32%)
May 24, 2005	11.56	11.68	11.58	11.62	6,088	-0.16(-1.38%)
May 23, 2005	11.78	11.85	11.78	11.78	7,408	-0.24(-1.97%)
May 20, 2005	11.89	12.01	11.69	12.01	11,676	+0.12(+1.05%)
May 19, 2005	12.07	12.07	11.87	11.89	3,854	+0.06(+0.47%)
May 18, 2005	11.61	12.01	11.50	11.83	33,005	+0.42(+3.66%)
May 17, 2005	11.43	11.55	11.42	11.42	9,352	-0.02(-0.16%)
May 16, 2005	11.28	11.55	11.28	11.43	20,796	+0.16(+1.38%)
May 13, 2005	11.41	11.43	11.28	11.28	3,587	-0.04(-0.39%)
May 12, 2005	11.65	11.65	11.23	11.32	9,555	-0.31(-2.63%)
May 11, 2005	11.39	11.63	11.23	11.63	13,835	+0.13(+1.14%)
May 10, 2005	11.86	11.86	11.32	11.50	23,193	-0.36(-3.05%)
May 09, 2005	11.61	11.86	11.61	11.86	3,681	-0.06(-0.47%)
May 06, 2005	12.17	12.17	11.86	11.91	6,881	-0.19(-1.60%)
May 05, 2005	11.96	12.13	11.93	12.11	8,957	+0.07(+0.62%)
May 04, 2005	11.86	12.08	11.86	12.03	5,397	+0.21(+1.74%)
May 03, 2005	11.68	11.84	11.67	11.83	7,112	+0.15(+1.28%)

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.