Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.36	24.37	24.01	24.11	2,221,290	-0.25(-1.02%)
Jul 28, 2005	24.11	24.40	23.80	24.36	1,982,873	+0.40(+1.66%)
Jul 27, 2005	23.46	24.00	23.33	23.96	3,637,365	+0.60(+2.57%)
Jul 26, 2005	23.56	23.63	23.23	23.36	3,254,331	-0.20(-0.86%)
Jul 25, 2005	24.19	24.20	23.46	23.56	2,537,236	-0.63(-2.61%)
Jul 22, 2005	23.78	24.19	23.57	24.19	1,782,682	+0.48(+2.00%)
Jul 21, 2005	24.09	24.09	23.53	23.72	2,046,891	-0.33(-1.38%)
Jul 20, 2005	24.11	24.17	23.49	24.05	2,427,315	-0.07(-0.27%)
Jul 19, 2005	23.68	24.15	23.59	24.11	2,708,104	+0.54(+2.29%)
Jul 18, 2005	23.47	23.73	23.40	23.57	3,255,866	+0.12(+0.53%)
Jul 15, 2005	23.30	23.54	23.30	23.45	2,721,921	+0.16(+0.67%)
Jul 14, 2005	23.55	23.61	23.20	23.29	2,242,783	-0.10(-0.42%)
Jul 13, 2005	23.50	23.61	23.28	23.39	2,266,425	+0.03(+0.11%)
Jul 12, 2005	23.16	23.40	23.03	23.36	2,062,396	+0.27(+1.16%)
Jul 11, 2005	23.32	23.40	22.98	23.10	2,582,678	-0.06(-0.25%)
Jul 08, 2005	23.22	23.34	23.03	23.16	2,528,178	-0.01(-0.03%)
Jul 07, 2005	22.64	23.18	22.47	23.16	3,083,462	+0.46(+2.04%)
Jul 06, 2005	22.86	22.99	22.60	22.70	3,100,657	-0.09(-0.40%)
Jul 05, 2005	22.37	23.22	22.36	22.79	3,394,342	+0.61(+2.73%)
Jul 01, 2005	22.15	22.22	21.91	22.19	1,861,898	+11.12(+100.44%)
Jun 30, 2005	11.13	11.25	11.07	11.07	3,152,700	-0.06(-0.56%)
Jun 29, 2005	11.05	11.18	10.95	11.13	3,134,278	+0.12(+1.11%)
Jun 28, 2005	10.77	11.03	10.77	11.01	3,515,316	+0.31(+2.94%)
Jun 27, 2005	10.61	10.72	10.55	10.69	3,401,404	+0.03(+0.26%)
Jun 24, 2005	10.67	10.75	10.60	10.67	5,577,099	-0.30(-2.73%)
Jun 23, 2005	11.25	11.33	10.96	10.97	3,949,472	-0.34(-2.97%)
Jun 22, 2005	11.40	11.43	11.22	11.30	3,425,046	-0.07(-0.57%)
Jun 21, 2005	11.22	11.39	11.15	11.37	3,995,836	+0.16(+1.47%)
Jun 20, 2005	11.25	11.25	11.09	11.20	3,890,827	-0.04(-0.39%)
Jun 17, 2005	11.17	11.25	11.07	11.25	4,406,350	+0.12(+1.04%)
Jun 16, 2005	11.14	11.16	11.06	11.13	3,383,595	-0.03(-0.25%)
Jun 15, 2005	11.11	11.18	10.99	11.16	4,487,409	+0.11(+0.96%)
Jun 14, 2005	10.78	11.09	10.77	11.05	4,056,323	+0.31(+2.90%)
Jun 13, 2005	10.67	10.79	10.67	10.74	2,937,464	-0.04(-0.33%)
Jun 10, 2005	10.70	10.79	10.67	10.78	3,110,328	+0.07(+0.68%)
Jun 09, 2005	10.52	10.71	10.47	10.70	3,275,210	+0.19(+1.84%)
Jun 08, 2005	10.63	10.64	10.46	10.51	3,628,307	-0.06(-0.59%)
Jun 07, 2005	10.48	10.70	10.47	10.57	4,143,215	+0.15(+1.42%)
Jun 06, 2005	10.28	10.50	10.22	10.42	3,061,509	+0.15(+1.44%)
Jun 03, 2005	10.43	10.43	10.25	10.28	3,499,043	-0.15(-1.44%)
Jun 02, 2005	10.10	10.46	10.09	10.43	6,062,531	+0.43(+4.35%)
Jun 01, 2005	9.914	10.10	9.896	9.991	3,280,429	+0.05(+0.51%)
May 31, 2005	9.820	9.950	9.797	9.940	4,513,200	+0.13(+1.31%)
May 27, 2005	9.777	9.872	9.774	9.811	3,325,564	+0.01(+0.13%)
May 26, 2005	9.748	9.811	9.681	9.798	2,241,401	+0.09(+0.97%)
May 25, 2005	9.728	9.766	9.652	9.704	1,796,191	-0.02(-0.25%)
May 24, 2005	9.681	9.736	9.640	9.728	3,171,123	-0.01(-0.12%)
May 23, 2005	9.758	9.836	9.686	9.740	3,130,900	-0.01(-0.15%)
May 20, 2005	9.771	9.771	9.583	9.754	3,215,029	-0.00(-0.05%)
May 19, 2005	9.551	9.771	9.520	9.759	3,650,721	+0.20(+2.06%)
May 18, 2005	9.559	9.736	9.412	9.562	8,519,169	+0.23(+2.44%)
May 17, 2005	9.059	9.372	9.007	9.334	5,348,046	+0.28(+3.04%)
May 16, 2005	8.829	9.069	8.803	9.059	3,077,782	+0.19(+2.17%)
May 13, 2005	8.878	8.960	8.777	8.867	3,057,824	-0.01(-0.13%)
May 12, 2005	8.979	9.030	8.838	8.878	2,214,996	-0.13(-1.48%)
May 11, 2005	8.953	9.017	8.795	9.012	3,518,079	+0.06(+0.62%)
May 10, 2005	9.051	9.072	8.956	8.956	2,774,732	-0.13(-1.47%)
May 09, 2005	8.973	9.103	8.942	9.090	3,891,134	+0.12(+1.31%)
May 06, 2005	8.794	9.053	8.794	8.973	6,426,989	+0.20(+2.25%)
May 05, 2005	8.671	8.826	8.670	8.776	5,054,207	+0.36(+4.24%)
May 04, 2005	8.305	8.466	8.276	8.419	4,811,952	+0.13(+1.53%)
May 03, 2005	8.297	8.364	8.214	8.292	4,326,519	-0.00(-0.06%)

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.