Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.750	9.880	9.610	9.640	130,152	-0.11(-1.13%)
Jul 28, 2005	9.550	9.840	9.511	9.750	131,908	+0.20(+2.09%)
Jul 27, 2005	9.770	9.900	9.540	9.550	209,163	-0.22(-2.25%)
Jul 26, 2005	9.500	9.850	9.500	9.770	137,996	+0.25(+2.63%)
Jul 25, 2005	9.930	9.930	9.500	9.520	308,156	-0.41(-4.13%)
Jul 22, 2005	10.23	10.27	9.170	9.930	591,701	-0.34(-3.31%)
Jul 21, 2005	10.08	10.67	9.850	10.27	345,447	+0.05(+0.49%)
Jul 20, 2005	9.450	10.24	9.390	10.22	422,912	+0.73(+7.69%)
Jul 19, 2005	9.400	9.500	9.330	9.490	193,641	+0.09(+0.96%)
Jul 18, 2005	9.380	9.500	9.370	9.400	162,666	-0.11(-1.16%)
Jul 15, 2005	9.400	9.560	9.260	9.510	358,175	-0.01(-0.11%)
Jul 14, 2005	9.370	9.540	9.300	9.520	229,205	+0.22(+2.37%)
Jul 13, 2005	9.250	9.490	9.080	9.300	262,020	+0.04(+0.43%)
Jul 12, 2005	9.650	9.750	9.120	9.260	315,919	-0.37(-3.84%)
Jul 11, 2005	9.500	9.780	9.240	9.630	380,466	+0.13(+1.37%)
Jul 08, 2005	9.020	9.500	8.911	9.500	282,587	+0.52(+5.79%)
Jul 07, 2005	8.800	9.120	8.690	8.980	205,159	-0.13(-1.43%)
Jul 06, 2005	9.000	9.300	8.860	9.110	286,523	+0.07(+0.77%)
Jul 05, 2005	8.600	9.160	8.530	9.040	519,900	+0.42(+4.87%)
Jul 01, 2005	8.400	8.670	8.370	8.620	316,200	+0.23(+2.74%)
Jun 30, 2005	8.680	8.700	8.340	8.390	241,938	-0.25(-2.89%)
Jun 29, 2005	8.740	8.810	8.430	8.640	201,705	-0.11(-1.26%)
Jun 28, 2005	8.100	8.750	8.100	8.750	543,923	+0.51(+6.19%)
Jun 27, 2005	8.750	8.840	8.240	8.240	384,070	-0.56(-6.36%)
Jun 24, 2005	8.430	8.800	7.930	8.800	1,355,858	+0.36(+4.27%)
Jun 23, 2005	8.590	8.760	8.430	8.440	268,307	-0.17(-1.97%)
Jun 22, 2005	8.660	8.830	8.510	8.610	317,034	-0.07(-0.81%)
Jun 21, 2005	8.781	8.810	8.440	8.680	815,314	+0.04(+0.46%)
Jun 20, 2005	7.640	8.820	7.600	8.640	856,978	+0.99(+12.94%)
Jun 17, 2005	7.310	8.000	7.310	7.650	1,032,998	+0.36(+4.94%)
Jun 16, 2005	6.970	7.430	6.960	7.290	445,746	+0.36(+5.19%)
Jun 15, 2005	6.560	6.940	6.510	6.930	280,898	+0.33(+5.00%)
Jun 14, 2005	6.260	6.680	6.210	6.600	262,134	+0.38(+6.11%)
Jun 13, 2005	6.360	6.360	6.150	6.220	160,278	-0.14(-2.20%)
Jun 10, 2005	6.220	6.390	6.200	6.360	129,939	+0.16(+2.58%)
Jun 09, 2005	6.150	6.340	6.090	6.200	250,867	+0.05(+0.81%)
Jun 08, 2005	6.310	6.310	6.140	6.150	237,680	-0.10(-1.60%)
Jun 07, 2005	6.260	6.500	6.150	6.250	241,499	+0.01(+0.16%)
Jun 06, 2005	6.160	6.370	6.130	6.240	220,001	+0.08(+1.30%)
Jun 03, 2005	6.330	6.420	6.140	6.160	256,067	-0.24(-3.75%)
Jun 02, 2005	6.400	6.500	6.170	6.400	244,340	-0.01(-0.16%)
Jun 01, 2005	6.170	6.450	5.910	6.410	371,033	+0.18(+2.89%)
May 31, 2005	6.530	6.570	6.210	6.230	234,188	-0.40(-6.03%)
May 27, 2005	6.350	6.660	6.350	6.630	212,752	+0.21(+3.27%)
May 26, 2005	6.400	6.460	6.330	6.420	172,039	+0.02(+0.31%)
May 25, 2005	6.640	6.640	6.320	6.400	252,490	-0.23(-3.47%)
May 24, 2005	6.620	6.750	6.450	6.630	477,200	+0.12(+1.84%)
May 23, 2005	6.230	6.540	6.200	6.510	523,862	+0.29(+4.66%)
May 20, 2005	6.350	6.350	6.060	6.220	288,966	-0.10(-1.58%)
May 19, 2005	6.570	6.570	6.250	6.320	338,285	-0.18(-2.77%)
May 18, 2005	6.720	6.760	6.406	6.500	535,600	-0.07(-1.07%)
May 17, 2005	6.490	6.580	6.240	6.570	522,436	+0.55(+9.14%)
May 16, 2005	6.000	6.110	5.920	6.020	334,703	-0.02(-0.33%)
May 13, 2005	6.260	6.390	5.920	6.040	368,267	-0.24(-3.82%)
May 12, 2005	6.600	6.700	6.270	6.280	514,855	-0.44(-6.55%)
May 11, 2005	6.840	6.880	6.510	6.720	424,110	-0.12(-1.75%)
May 10, 2005	6.870	7.100	6.500	6.840	491,608	-0.05(-0.73%)
May 09, 2005	6.900	7.230	6.830	6.890	455,587	-0.01(-0.14%)
May 06, 2005	7.390	7.586	6.480	6.900	961,344	-0.38(-5.22%)
May 05, 2005	6.700	7.420	6.640	7.280	798,344	+0.64(+9.64%)
May 04, 2005	6.390	6.730	6.210	6.640	804,521	+0.48(+7.79%)
May 03, 2005	6.060	6.470	6.000	6.160	969,447	+0.10(+1.65%)

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.