Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.73	14.97	14.69	14.94	463,721	+0.21(+1.45%)
Jul 28, 2005	14.47	14.94	14.43	14.73	324,335	+0.32(+2.19%)
Jul 27, 2005	14.48	14.51	14.35	14.41	182,841	-0.02(-0.12%)
Jul 26, 2005	14.41	14.68	14.39	14.43	373,061	+0.14(+0.96%)
Jul 25, 2005	14.36	14.54	14.29	14.29	230,045	-0.14(-0.95%)
Jul 22, 2005	14.08	14.47	14.08	14.43	164,920	+0.30(+2.11%)
Jul 21, 2005	14.43	14.49	14.09	14.13	228,990	-0.26(-1.78%)
Jul 20, 2005	13.84	14.45	13.84	14.39	303,954	+0.44(+3.18%)
Jul 19, 2005	13.63	14.05	13.62	13.94	289,547	+0.46(+3.42%)
Jul 18, 2005	13.49	13.63	13.45	13.48	214,232	-0.09(-0.69%)
Jul 15, 2005	13.58	13.69	13.51	13.57	192,328	+0.00(+0.00%)
Jul 14, 2005	13.67	13.69	13.55	13.57	263,075	-0.09(-0.69%)
Jul 13, 2005	13.60	13.76	13.57	13.67	298,215	+0.01(+0.06%)
Jul 12, 2005	13.66	13.79	13.63	13.66	304,540	-0.09(-0.62%)
Jul 11, 2005	13.75	13.87	13.70	13.75	243,749	-0.04(-0.31%)
Jul 08, 2005	13.49	13.86	13.43	13.79	206,384	+0.34(+2.54%)
Jul 07, 2005	13.49	13.63	13.28	13.45	145,359	-0.20(-1.44%)
Jul 06, 2005	13.83	13.86	13.54	13.64	411,832	-0.18(-1.30%)
Jul 05, 2005	13.46	13.82	13.46	13.82	280,059	+0.36(+2.66%)
Jul 01, 2005	13.26	13.48	13.26	13.46	259,796	+0.15(+1.09%)
Jun 30, 2005	13.74	13.79	13.32	13.32	193,500	-0.40(-2.92%)
Jun 29, 2005	13.45	13.72	13.40	13.72	196,779	+0.28(+2.10%)
Jun 28, 2005	13.10	13.44	13.03	13.44	259,210	+0.43(+3.28%)
Jun 27, 2005	12.87	13.02	12.82	13.01	316,721	+0.03(+0.26%)
Jun 24, 2005	13.39	13.39	12.92	12.98	296,458	-0.32(-2.44%)
Jun 23, 2005	13.55	13.66	13.29	13.30	225,945	-0.24(-1.77%)
Jun 22, 2005	13.76	13.79	13.40	13.54	468,874	-0.17(-1.25%)
Jun 21, 2005	13.66	13.82	13.62	13.71	125,212	+0.05(+0.38%)
Jun 20, 2005	13.75	13.87	13.50	13.66	292,944	-0.20(-1.48%)
Jun 17, 2005	13.96	14.09	13.74	13.86	463,955	-0.01(-0.06%)
Jun 16, 2005	13.74	13.95	13.74	13.87	177,804	+0.20(+1.44%)
Jun 15, 2005	13.75	13.83	13.40	13.68	327,966	-0.12(-0.87%)
Jun 14, 2005	13.57	13.80	13.57	13.80	166,794	+0.17(+1.25%)
Jun 13, 2005	13.60	13.75	13.48	13.63	190,571	-0.02(-0.13%)
Jun 10, 2005	13.85	13.87	13.61	13.64	172,065	-0.12(-0.87%)
Jun 09, 2005	13.53	13.78	13.39	13.76	129,546	+0.30(+2.22%)
Jun 08, 2005	13.53	13.81	13.46	13.46	148,053	-0.09(-0.63%)
Jun 07, 2005	13.63	14.00	13.53	13.55	242,343	-0.05(-0.38%)
Jun 06, 2005	13.86	13.92	13.55	13.60	232,387	-0.26(-1.85%)
Jun 03, 2005	13.83	13.92	13.72	13.86	325,272	+0.00(+0.00%)
Jun 02, 2005	13.55	13.86	13.55	13.86	314,262	+0.26(+1.88%)
Jun 01, 2005	13.35	13.74	13.35	13.60	291,070	+0.26(+1.92%)
May 31, 2005	13.09	13.51	13.09	13.34	262,138	+0.20(+1.49%)
May 27, 2005	13.36	13.40	13.15	13.15	153,324	-0.25(-1.85%)
May 26, 2005	13.09	13.44	13.09	13.40	219,034	+0.29(+2.22%)
May 25, 2005	13.07	13.28	12.89	13.11	456,341	+0.00(+0.00%)
May 24, 2005	12.93	13.11	12.85	13.11	185,183	+0.03(+0.26%)
May 23, 2005	12.98	13.14	12.96	13.07	257,922	+0.09(+0.72%)
May 20, 2005	12.94	13.09	12.89	12.98	240,001	+0.04(+0.33%)
May 19, 2005	13.04	13.04	12.79	12.93	309,108	-0.15(-1.17%)
May 18, 2005	12.89	13.14	12.86	13.09	350,104	+0.27(+2.13%)
May 17, 2005	12.59	12.93	12.54	12.81	536,225	+0.03(+0.20%)
May 16, 2005	12.00	12.79	12.00	12.79	418,157	+0.80(+6.69%)
May 13, 2005	12.03	12.11	11.87	11.99	198,185	+0.02(+0.14%)
May 12, 2005	12.05	12.23	11.93	11.97	209,781	-0.06(-0.50%)
May 11, 2005	11.98	12.08	11.78	12.03	301,260	+0.06(+0.50%)
May 10, 2005	12.60	12.60	11.97	11.97	455,170	-0.63(-5.01%)
May 09, 2005	12.34	12.62	12.29	12.60	273,266	+0.33(+2.71%)
May 06, 2005	12.04	12.35	11.88	12.27	903,664	+0.09(+0.70%)
May 05, 2005	12.04	12.19	11.93	12.18	224,305	+0.08(+0.64%)
May 04, 2005	11.84	12.13	11.84	12.11	215,872	+0.17(+1.43%)
May 03, 2005	12.02	12.25	11.86	11.94	213,998	-0.17(-1.41%)

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.