Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.80	12.92	12.70	12.75	726,387	-0.03(-0.20%)
Jul 28, 2005	12.96	13.02	12.57	12.78	867,545	-0.06(-0.49%)
Jul 27, 2005	12.86	12.88	12.58	12.84	789,940	+0.03(+0.20%)
Jul 26, 2005	12.93	12.94	12.65	12.81	547,545	-0.01(-0.10%)
Jul 25, 2005	12.90	13.06	12.69	12.83	707,545	-0.08(-0.58%)
Jul 22, 2005	12.55	12.93	12.55	12.90	1,109,142	+0.43(+3.48%)
Jul 21, 2005	12.66	12.68	12.36	12.47	938,603	-0.20(-1.58%)
Jul 20, 2005	12.69	12.87	12.40	12.67	849,980	+0.02(+0.17%)
Jul 19, 2005	12.30	12.66	12.15	12.65	1,035,369	+0.35(+2.89%)
Jul 18, 2005	12.44	12.49	12.21	12.29	783,712	-0.31(-2.45%)
Jul 15, 2005	12.88	12.94	12.50	12.60	1,354,731	-0.22(-1.73%)
Jul 14, 2005	13.31	13.31	12.53	12.82	4,504,752	+0.09(+0.69%)
Jul 13, 2005	12.76	12.83	12.63	12.73	1,737,006	+0.07(+0.56%)
Jul 12, 2005	12.50	12.73	12.44	12.66	2,162,396	+0.24(+1.95%)
Jul 11, 2005	12.22	12.42	12.07	12.42	914,171	+0.14(+1.12%)
Jul 08, 2005	12.32	12.45	12.08	12.28	1,192,495	+0.08(+0.62%)
Jul 07, 2005	11.92	12.21	11.88	12.21	1,150,020	+0.18(+1.46%)
Jul 06, 2005	12.34	12.39	11.85	12.03	1,016,527	-0.10(-0.86%)
Jul 05, 2005	11.98	12.24	11.96	12.14	1,321,517	+0.23(+1.93%)
Jul 01, 2005	11.31	11.91	11.28	11.91	2,208,703	+0.68(+6.02%)
Jun 30, 2005	11.34	11.51	11.19	11.23	1,751,218	-0.11(-0.96%)
Jun 29, 2005	11.44	11.46	11.19	11.34	1,131,657	-0.13(-1.09%)
Jun 28, 2005	11.64	11.66	11.36	11.46	1,482,156	-0.13(-1.15%)
Jun 27, 2005	11.27	11.63	11.25	11.60	2,172,934	+0.35(+3.16%)
Jun 24, 2005	10.98	11.27	10.77	11.24	5,720,720	+0.29(+2.63%)
Jun 23, 2005	11.11	11.26	10.95	10.96	927,744	-0.11(-1.02%)
Jun 22, 2005	10.86	11.07	10.78	11.07	1,611,178	+0.25(+2.35%)
Jun 21, 2005	11.06	11.12	10.80	10.81	868,503	-0.25(-2.26%)
Jun 20, 2005	11.11	11.19	10.96	11.06	1,050,219	-0.04(-0.38%)
Jun 17, 2005	11.05	11.24	10.94	11.11	1,195,689	+0.15(+1.37%)
Jun 16, 2005	10.94	11.03	10.86	10.96	1,218,523	+0.03(+0.31%)
Jun 15, 2005	10.77	10.93	10.74	10.92	3,209,582	+0.18(+1.63%)
Jun 14, 2005	10.75	10.77	10.65	10.75	1,469,222	+0.04(+0.35%)
Jun 13, 2005	10.66	10.77	10.56	10.71	1,550,818	+0.06(+0.59%)
Jun 10, 2005	10.40	10.77	10.40	10.65	2,999,601	+0.23(+2.24%)
Jun 09, 2005	10.50	10.75	10.34	10.41	6,993,695	+0.07(+0.69%)
Jun 08, 2005	10.19	10.49	10.17	10.34	1,164,072	+0.11(+1.06%)
Jun 07, 2005	10.40	10.50	10.15	10.23	887,505	-0.12(-1.17%)
Jun 06, 2005	10.41	10.58	10.27	10.35	1,477,365	-0.09(-0.84%)
Jun 03, 2005	10.30	10.56	10.28	10.44	1,080,718	+0.17(+1.67%)
Jun 02, 2005	10.25	10.37	10.15	10.27	1,042,076	+0.03(+0.24%)
Jun 01, 2005	9.749	10.31	9.749	10.25	1,794,491	+0.60(+6.23%)
May 31, 2005	9.561	9.648	9.369	9.644	518,004	+0.10(+1.09%)
May 27, 2005	9.486	9.619	9.415	9.540	886,387	+0.07(+0.70%)
May 26, 2005	9.456	9.477	9.319	9.473	821,876	+0.02(+0.18%)
May 25, 2005	9.561	9.598	9.243	9.456	700,998	-0.13(-1.31%)
May 24, 2005	9.260	9.586	9.106	9.582	1,038,563	+0.32(+3.47%)
May 23, 2005	8.993	9.310	8.976	9.260	769,820	+0.23(+2.50%)
May 20, 2005	9.218	9.218	8.993	9.035	345,229	-0.18(-1.99%)
May 19, 2005	9.076	9.218	8.997	9.218	392,974	+0.14(+1.56%)
May 18, 2005	9.164	9.177	8.918	9.076	738,523	+0.01(+0.14%)
May 17, 2005	8.588	9.093	8.546	9.064	1,211,497	+0.48(+5.54%)
May 16, 2005	8.726	8.747	8.467	8.588	1,513,932	-0.18(-2.05%)
May 13, 2005	8.893	9.056	8.713	8.768	1,207,824	-0.30(-3.27%)
May 12, 2005	9.636	9.740	8.454	9.064	2,204,392	-0.57(-5.94%)
May 11, 2005	9.519	9.673	9.477	9.636	641,437	+0.12(+1.27%)
May 10, 2005	9.715	9.715	9.506	9.515	630,419	-0.22(-2.27%)
May 09, 2005	9.628	9.782	9.586	9.736	404,151	+0.11(+1.17%)
May 06, 2005	9.749	9.803	9.594	9.623	563,353	-0.07(-0.69%)
May 05, 2005	9.469	9.778	9.444	9.690	1,213,094	+0.26(+2.79%)
May 04, 2005	9.289	9.511	9.277	9.427	1,145,070	+0.15(+1.62%)
May 03, 2005	9.573	9.573	9.231	9.277	1,409,820	-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.