Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.58	12.58	12.50	12.56	16,897	+0.01(+0.07%)
Jul 28, 2005	12.57	12.57	12.52	12.55	30,481	+0.01(+0.07%)
Jul 27, 2005	12.61	12.63	12.54	12.54	25,732	-0.05(-0.36%)
Jul 26, 2005	12.55	12.59	12.47	12.59	8,724	+0.12(+0.94%)
Jul 25, 2005	12.52	12.63	12.45	12.47	11,706	-0.05(-0.43%)
Jul 22, 2005	12.45	12.52	12.44	12.52	6,736	+0.01(+0.07%)
Jul 21, 2005	12.51	12.53	12.46	12.51	7,068	-0.01(-0.07%)
Jul 20, 2005	12.52	12.52	12.47	12.52	14,688	+0.01(+0.07%)
Jul 19, 2005	12.51	12.52	12.46	12.51	16,234	+0.05(+0.44%)
Jul 18, 2005	12.54	12.54	12.43	12.46	21,756	-0.06(-0.51%)
Jul 15, 2005	12.52	12.52	12.47	12.52	9,387	+0.03(+0.22%)
Jul 14, 2005	12.50	12.52	12.47	12.50	14,246	-0.05(-0.36%)
Jul 13, 2005	12.51	12.54	12.50	12.54	6,405	+0.00(+0.00%)
Jul 12, 2005	12.54	12.54	12.53	12.54	4,307	+0.03(+0.22%)
Jul 11, 2005	12.55	12.55	12.50	12.51	11,485	-0.04(-0.29%)
Jul 08, 2005	12.53	12.61	12.50	12.55	11,596	+0.01(+0.07%)
Jul 07, 2005	12.43	12.57	12.43	12.54	9,608	+0.06(+0.51%)
Jul 06, 2005	12.46	12.57	12.46	12.48	30,040	+0.03(+0.22%)
Jul 05, 2005	12.58	12.58	12.40	12.45	28,935	+0.04(+0.29%)
Jul 01, 2005	12.41	12.43	12.36	12.41	8,504	+0.03(+0.22%)
Jun 30, 2005	12.40	12.42	12.35	12.39	7,620	-0.01(-0.07%)
Jun 29, 2005	12.39	12.41	12.33	12.40	11,154	+0.03(+0.22%)
Jun 28, 2005	12.36	12.42	12.35	12.37	10,712	-0.06(-0.51%)
Jun 27, 2005	12.35	12.43	12.31	12.43	34,789	+0.12(+0.96%)
Jun 24, 2005	12.39	12.39	12.31	12.31	4,086	-0.01(-0.07%)
Jun 23, 2005	12.39	12.39	12.31	12.32	13,473	+0.00(+0.00%)
Jun 22, 2005	12.17	12.32	12.12	12.32	36,997	+0.16(+1.34%)
Jun 21, 2005	12.12	12.18	12.12	12.16	18,443	+0.03(+0.22%)
Jun 20, 2005	12.13	12.17	12.11	12.13	12,369	-0.03(-0.22%)
Jun 17, 2005	12.17	12.24	12.11	12.16	23,082	-0.01(-0.07%)
Jun 16, 2005	12.17	12.19	12.12	12.17	15,682	+0.02(+0.15%)
Jun 15, 2005	12.18	12.20	12.12	12.15	15,020	-0.02(-0.15%)
Jun 14, 2005	12.13	12.19	12.13	12.17	31,586	-0.01(-0.07%)
Jun 13, 2005	12.14	12.18	12.08	12.18	39,758	-0.07(-0.59%)
Jun 10, 2005	12.22	12.25	12.17	12.25	38,985	+0.02(+0.15%)
Jun 09, 2005	12.36	12.36	12.23	12.23	58,423	-0.18(-1.46%)
Jun 08, 2005	12.50	12.50	12.40	12.41	11,265	-0.01(-0.07%)
Jun 07, 2005	12.47	12.50	12.41	12.42	16,455	-0.01(-0.07%)
Jun 06, 2005	12.42	12.45	12.40	12.43	10,823	+0.01(+0.07%)
Jun 03, 2005	12.45	12.45	12.40	12.42	14,026	+0.01(+0.07%)
Jun 02, 2005	12.38	12.42	12.38	12.41	10,050	+0.02(+0.15%)
Jun 01, 2005	12.36	12.43	12.36	12.40	13,805	+0.03(+0.22%)
May 31, 2005	12.40	12.40	12.36	12.37	19,548	-0.04(-0.29%)
May 27, 2005	12.40	12.41	12.38	12.40	5,853	+0.05(+0.37%)
May 26, 2005	12.40	12.42	12.36	12.36	14,246	-0.04(-0.29%)
May 25, 2005	12.46	12.46	12.36	12.40	8,614	+0.00(+0.00%)
May 24, 2005	12.39	12.40	12.36	12.40	3,975	+0.03(+0.22%)
May 23, 2005	12.28	12.38	12.28	12.37	12,700	+0.05(+0.37%)
May 20, 2005	12.35	12.35	12.25	12.32	12,479	-0.01(-0.07%)
May 19, 2005	12.31	12.33	12.20	12.33	32,801	+0.02(+0.15%)
May 18, 2005	12.18	12.31	12.18	12.31	26,726	+0.14(+1.12%)
May 17, 2005	12.14	12.19	12.14	12.18	17,781	+0.04(+0.30%)
May 16, 2005	12.16	12.16	12.10	12.14	10,823	-0.02(-0.15%)
May 13, 2005	12.09	12.16	12.09	12.16	19,879	+0.05(+0.45%)
May 12, 2005	12.12	12.12	12.07	12.11	23,965	+0.01(+0.08%)
May 11, 2005	12.02	12.10	12.02	12.10	6,626	+0.00(+0.00%)
May 10, 2005	12.02	12.10	12.02	12.10	34,789	+0.07(+0.60%)
May 09, 2005	12.01	12.05	11.99	12.02	16,124	+0.02(+0.15%)
May 06, 2005	12.02	12.05	12.01	12.01	13,805	-0.11(-0.90%)
May 05, 2005	12.10	12.12	12.07	12.12	25,070	-0.01(-0.08%)
May 04, 2005	12.11	12.12	12.07	12.12	10,823	+0.04(+0.30%)
May 03, 2005	12.09	12.11	12.08	12.09	6,516	-0.01(-0.08%)

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.