Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.66	12.81	12.44	12.76	45,733	+0.10(+0.82%)
Jul 28, 2005	12.53	12.66	12.37	12.66	36,789	+0.18(+1.45%)
Jul 27, 2005	11.95	12.48	11.95	12.48	80,233	+0.50(+4.21%)
Jul 26, 2005	11.94	12.14	11.73	11.97	156,705	-0.43(-3.49%)
Jul 25, 2005	12.55	12.58	12.41	12.41	26,572	-0.13(-1.03%)
Jul 22, 2005	12.45	12.53	12.44	12.53	41,909	+0.01(+0.10%)
Jul 21, 2005	12.44	12.53	12.36	12.52	36,563	+0.08(+0.68%)
Jul 20, 2005	12.24	12.44	12.24	12.44	47,564	+0.19(+1.58%)
Jul 19, 2005	11.95	12.35	11.95	12.24	25,836	+0.31(+2.60%)
Jul 18, 2005	12.18	12.18	11.86	11.93	29,744	-0.36(-2.89%)
Jul 15, 2005	12.12	12.31	11.88	12.29	10,818	+0.10(+0.85%)
Jul 14, 2005	12.28	12.31	12.04	12.19	14,849	-0.01(-0.05%)
Jul 13, 2005	12.08	12.28	12.08	12.19	7,390	+0.01(+0.11%)
Jul 12, 2005	12.08	12.28	11.98	12.18	51,590	-0.02(-0.16%)
Jul 11, 2005	12.03	12.28	12.03	12.20	45,958	+0.19(+1.56%)
Jul 08, 2005	11.79	12.01	11.79	12.01	24,365	+0.14(+1.14%)
Jul 07, 2005	11.97	11.97	11.74	11.88	20,940	-0.18(-1.50%)
Jul 06, 2005	12.28	12.28	12.04	12.06	14,888	-0.22(-1.79%)
Jul 05, 2005	12.23	12.41	12.05	12.28	32,810	-0.18(-1.45%)
Jul 01, 2005	11.90	12.51	11.60	12.46	31,882	+0.59(+5.01%)
Jun 30, 2005	12.21	12.21	11.65	11.86	17,960	-0.30(-2.44%)
Jun 29, 2005	11.86	12.19	11.84	12.16	28,729	+0.21(+1.73%)
Jun 28, 2005	11.87	12.04	11.73	11.95	121,201	+0.12(+0.98%)
Jun 27, 2005	11.98	11.98	11.67	11.84	68,907	-0.11(-0.92%)
Jun 24, 2005	12.34	12.34	11.94	11.95	1,161,258	-0.31(-2.53%)
Jun 23, 2005	12.30	12.32	12.19	12.26	8,863	+0.07(+0.58%)
Jun 22, 2005	12.39	12.40	12.10	12.19	21,463	-0.13(-1.05%)
Jun 21, 2005	12.44	12.44	12.15	12.32	10,988	-0.07(-0.57%)
Jun 20, 2005	12.41	12.41	12.31	12.39	39,009	-0.02(-0.16%)
Jun 17, 2005	12.42	12.44	12.23	12.41	37,365	+0.03(+0.26%)
Jun 16, 2005	12.44	12.45	12.32	12.37	60,591	-0.02(-0.16%)
Jun 15, 2005	12.44	12.53	12.26	12.39	114,618	-0.04(-0.31%)
Jun 14, 2005	12.15	12.43	12.15	12.43	56,829	+0.09(+0.73%)
Jun 13, 2005	12.28	12.34	12.09	12.34	84,494	+0.06(+0.53%)
Jun 10, 2005	12.08	12.31	12.02	12.28	84,880	+0.20(+1.66%)
Jun 09, 2005	11.97	12.21	11.83	12.08	52,850	+0.10(+0.86%)
Jun 08, 2005	12.10	12.10	11.92	11.97	29,258	-0.11(-0.91%)
Jun 07, 2005	12.08	12.11	11.83	12.08	69,879	+0.08(+0.70%)
Jun 06, 2005	12.10	12.11	11.95	12.00	41,505	-0.09(-0.75%)
Jun 03, 2005	12.08	12.09	12.02	12.09	48,156	+0.01(+0.11%)
Jun 02, 2005	11.90	12.09	11.90	12.08	55,615	+0.11(+0.92%)
Jun 01, 2005	12.09	12.09	11.84	11.97	65,553	+0.05(+0.43%)
May 31, 2005	11.71	12.09	11.71	11.91	96,567	+0.09(+0.77%)
May 27, 2005	11.76	11.91	11.69	11.82	29,006	+0.19(+1.61%)
May 26, 2005	12.04	12.09	11.23	11.64	58,246	-0.28(-2.38%)
May 25, 2005	11.82	12.10	11.66	11.92	74,421	-0.14(-1.13%)
May 24, 2005	11.82	12.10	11.82	12.06	30,644	+0.12(+1.03%)
May 23, 2005	11.95	12.10	11.63	11.93	66,791	+0.03(+0.22%)
May 20, 2005	11.94	11.94	11.80	11.91	42,870	+0.00(+0.00%)
May 19, 2005	11.63	11.95	11.63	11.91	44,060	-0.05(-0.38%)
May 18, 2005	11.95	11.97	11.69	11.95	38,537	-0.25(-2.01%)
May 17, 2005	11.26	12.28	11.26	12.20	39,862	+0.86(+7.58%)
May 16, 2005	11.61	11.63	11.33	11.34	29,622	-0.27(-2.34%)
May 13, 2005	11.40	11.61	11.07	11.61	99,845	+0.11(+0.95%)
May 12, 2005	11.71	11.73	11.47	11.50	28,333	-0.21(-1.77%)
May 11, 2005	12.06	12.06	11.71	11.71	16,362	-0.25(-2.11%)
May 10, 2005	12.28	12.28	11.78	11.96	118,284	-0.43(-3.49%)
May 09, 2005	12.36	12.39	12.33	12.39	44,800	+0.00(+0.00%)
May 06, 2005	12.31	12.39	12.28	12.39	20,336	+0.00(+0.00%)
May 05, 2005	12.35	12.39	12.32	12.39	24,267	+0.05(+0.42%)
May 04, 2005	12.21	12.36	12.21	12.34	13,354	+0.12(+1.00%)
May 03, 2005	12.28	12.35	12.10	12.22	25,943	-0.12(-0.99%)

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.