Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.21	12.21	11.98	11.98	150,475	-0.27(-2.16%)
Jul 28, 2005	12.01	12.28	12.01	12.25	134,971	+0.29(+2.44%)
Jul 27, 2005	11.92	11.97	11.74	11.96	169,359	+0.08(+0.65%)
Jul 26, 2005	11.97	12.07	11.87	11.88	194,207	-0.04(-0.37%)
Jul 25, 2005	12.31	12.34	11.83	11.92	164,787	-0.39(-3.13%)
Jul 22, 2005	11.89	12.32	11.89	12.31	154,451	+0.43(+3.64%)
Jul 21, 2005	12.16	12.19	11.87	11.88	173,931	-0.28(-2.32%)
Jul 20, 2005	11.96	12.23	11.76	12.16	176,714	+0.20(+1.68%)
Jul 19, 2005	11.45	11.96	11.45	11.96	153,258	+0.57(+5.04%)
Jul 18, 2005	11.67	11.67	11.34	11.38	143,518	-0.29(-2.47%)
Jul 15, 2005	11.45	11.76	11.34	11.67	159,023	+0.20(+1.78%)
Jul 14, 2005	11.47	11.60	11.25	11.47	299,758	-0.24(-2.06%)
Jul 13, 2005	11.72	11.79	11.62	11.71	238,336	-0.03(-0.26%)
Jul 12, 2005	11.84	11.87	11.58	11.74	360,982	-0.14(-1.19%)
Jul 11, 2005	11.74	12.07	11.74	11.88	384,637	+0.16(+1.35%)
Jul 08, 2005	11.22	11.74	11.22	11.72	333,551	+0.51(+4.52%)
Jul 07, 2005	10.90	11.24	10.73	11.22	282,465	+0.26(+2.42%)
Jul 06, 2005	11.35	11.35	10.94	10.95	262,587	-0.42(-3.69%)
Jul 05, 2005	10.92	11.37	10.90	11.37	330,172	+0.45(+4.08%)
Jul 01, 2005	10.87	10.98	10.83	10.92	174,925	+0.09(+0.87%)
Jun 30, 2005	10.91	11.08	10.83	10.83	135,368	-0.05(-0.46%)
Jun 29, 2005	10.91	10.96	10.81	10.88	316,058	-0.02(-0.18%)
Jun 28, 2005	10.56	10.90	10.56	10.90	250,461	+0.39(+3.70%)
Jun 27, 2005	10.40	10.56	10.33	10.51	533,920	+0.08(+0.77%)
Jun 24, 2005	10.82	10.83	10.40	10.43	638,478	-0.40(-3.66%)
Jun 23, 2005	11.17	11.26	10.78	10.83	359,193	-0.34(-3.06%)
Jun 22, 2005	11.02	11.21	11.02	11.17	265,370	+0.19(+1.74%)
Jun 21, 2005	11.02	11.07	10.93	10.98	135,169	-0.03(-0.24%)
Jun 20, 2005	11.06	11.09	10.93	11.00	238,932	-0.05(-0.43%)
Jun 17, 2005	11.37	11.37	11.05	11.05	389,408	-0.27(-2.37%)
Jun 16, 2005	11.15	11.32	11.07	11.32	337,924	+0.20(+1.81%)
Jun 15, 2005	11.02	11.14	10.92	11.12	508,675	+0.18(+1.69%)
Jun 14, 2005	10.73	10.96	10.72	10.93	292,006	+0.21(+1.94%)
Jun 13, 2005	10.63	10.85	10.59	10.73	279,682	+0.09(+0.88%)
Jun 10, 2005	10.62	10.67	10.51	10.63	208,320	+0.03(+0.32%)
Jun 09, 2005	10.48	10.61	10.36	10.60	281,471	+0.07(+0.70%)
Jun 08, 2005	10.65	10.65	10.48	10.52	421,809	-0.08(-0.73%)
Jun 07, 2005	10.43	10.72	10.43	10.60	252,847	+0.18(+1.71%)
Jun 06, 2005	10.42	10.47	10.40	10.42	193,610	+0.02(+0.16%)
Jun 03, 2005	10.40	10.50	10.38	10.41	269,942	-0.04(-0.35%)
Jun 02, 2005	10.34	10.55	10.34	10.44	344,484	+0.10(+1.01%)
Jun 01, 2005	10.21	10.36	10.16	10.34	293,398	+0.13(+1.28%)
May 31, 2005	10.18	10.25	10.13	10.21	347,465	-0.05(-0.52%)
May 27, 2005	10.21	10.38	10.17	10.26	349,652	+0.02(+0.23%)
May 26, 2005	10.05	10.34	10.05	10.24	360,386	+0.22(+2.24%)
May 25, 2005	10.24	10.24	9.951	10.01	220,247	-0.22(-2.16%)
May 24, 2005	10.33	10.33	10.05	10.24	285,645	-0.09(-0.88%)
May 23, 2005	10.06	10.39	10.06	10.33	373,704	+0.21(+2.06%)
May 20, 2005	10.05	10.16	9.911	10.12	295,385	+0.07(+0.67%)
May 19, 2005	10.34	10.34	9.994	10.05	401,931	-0.29(-2.79%)
May 18, 2005	9.907	10.35	9.907	10.34	414,852	+0.47(+4.72%)
May 17, 2005	9.766	9.981	9.625	9.874	244,299	-0.03(-0.27%)
May 16, 2005	9.485	9.911	9.485	9.900	243,902	+0.40(+4.20%)
May 13, 2005	9.602	9.612	9.428	9.501	268,351	-0.13(-1.32%)
May 12, 2005	9.676	9.780	9.625	9.629	238,336	-0.05(-0.49%)
May 11, 2005	9.739	9.743	9.491	9.676	237,143	-0.09(-0.93%)
May 10, 2005	9.810	9.887	9.642	9.766	318,643	-0.03(-0.34%)
May 09, 2005	9.994	10.06	9.595	9.800	296,180	-0.23(-2.27%)
May 06, 2005	9.753	10.11	9.706	10.03	415,249	+0.31(+3.17%)
May 05, 2005	9.837	9.850	9.625	9.719	254,238	-0.11(-1.09%)
May 04, 2005	9.417	9.854	9.394	9.827	289,024	+0.44(+4.72%)
May 03, 2005	9.508	9.609	9.344	9.384	240,920	-0.16(-1.72%)

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.