Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.05	14.19	13.98	14.17	858,027	+0.10(+0.74%)
Jul 28, 2005	13.87	14.09	13.87	14.06	1,074,497	+0.19(+1.36%)
Jul 27, 2005	13.92	13.96	13.72	13.87	1,339,756	-0.05(-0.33%)
Jul 26, 2005	13.91	13.97	13.89	13.92	974,113	-0.00(-0.03%)
Jul 25, 2005	13.97	14.04	13.88	13.92	556,035	-0.05(-0.33%)
Jul 22, 2005	13.94	13.98	13.85	13.97	653,895	+0.03(+0.18%)
Jul 21, 2005	13.91	13.98	13.78	13.94	1,158,897	+0.04(+0.26%)
Jul 20, 2005	14.01	14.02	13.85	13.91	1,199,556	-0.16(-1.14%)
Jul 19, 2005	13.90	14.15	13.86	14.07	1,703,717	+0.19(+1.39%)
Jul 18, 2005	13.91	13.97	13.77	13.88	1,357,702	-0.09(-0.61%)
Jul 15, 2005	14.14	14.19	13.79	13.96	2,057,583	-0.21(-1.49%)
Jul 14, 2005	14.27	14.37	14.07	14.17	1,363,871	-0.09(-0.62%)
Jul 13, 2005	14.33	14.36	14.21	14.26	851,297	-0.05(-0.35%)
Jul 12, 2005	14.26	14.42	14.25	14.31	970,468	+0.03(+0.22%)
Jul 11, 2005	14.27	14.33	14.13	14.28	1,737,085	-0.02(-0.13%)
Jul 08, 2005	14.03	14.41	14.03	14.30	1,186,377	+0.28(+2.01%)
Jul 07, 2005	13.87	14.04	13.84	14.02	1,299,098	+0.04(+0.25%)
Jul 06, 2005	13.97	14.09	13.92	13.98	981,964	-0.04(-0.28%)
Jul 05, 2005	13.73	14.09	13.70	14.02	1,045,896	+0.25(+1.81%)
Jul 01, 2005	13.80	13.82	13.53	13.77	816,808	+0.01(+0.05%)
Jun 30, 2005	13.77	13.89	13.70	13.76	612,396	-0.00(-0.03%)
Jun 29, 2005	13.78	13.81	13.67	13.77	933,455	-0.01(-0.10%)
Jun 28, 2005	13.71	13.82	13.68	13.78	1,296,294	+0.06(+0.42%)
Jun 27, 2005	13.55	13.81	13.54	13.72	2,132,170	+0.17(+1.24%)
Jun 24, 2005	13.56	13.72	13.33	13.56	5,186,019	-0.04(-0.29%)
Jun 23, 2005	13.43	13.93	13.43	13.59	3,704,099	+0.17(+1.25%)
Jun 22, 2005	13.28	13.45	13.04	13.43	1,553,141	+0.20(+1.48%)
Jun 21, 2005	13.41	13.42	13.15	13.23	482,850	-0.17(-1.25%)
Jun 20, 2005	13.27	13.49	13.13	13.40	822,136	+0.07(+0.56%)
Jun 17, 2005	13.59	13.62	13.23	13.32	1,666,984	-0.25(-1.81%)
Jun 16, 2005	13.32	13.61	13.32	13.57	2,126,842	+0.27(+2.04%)
Jun 15, 2005	13.25	13.36	13.07	13.30	1,287,041	+0.10(+0.78%)
Jun 14, 2005	12.84	13.20	12.83	13.20	801,386	+0.36(+2.78%)
Jun 13, 2005	12.81	13.04	12.77	12.84	519,583	+0.02(+0.14%)
Jun 10, 2005	12.98	12.98	12.77	12.82	856,905	-0.14(-1.07%)
Jun 09, 2005	12.91	13.09	12.84	12.96	990,937	+0.01(+0.08%)
Jun 08, 2005	13.20	13.20	12.81	12.95	1,152,448	-0.21(-1.60%)
Jun 07, 2005	13.11	13.37	13.11	13.16	1,377,330	+0.05(+0.38%)
Jun 06, 2005	12.87	13.16	12.87	13.11	1,065,804	+0.24(+1.88%)
Jun 03, 2005	13.08	13.10	12.85	12.87	929,810	-0.25(-1.88%)
Jun 02, 2005	12.94	13.26	12.90	13.11	1,688,295	+0.16(+1.27%)
Jun 01, 2005	12.84	13.05	12.81	12.95	1,156,654	+0.05(+0.39%)
May 31, 2005	12.93	13.00	12.80	12.90	792,694	-0.12(-0.90%)
May 27, 2005	12.89	13.10	12.84	13.02	1,321,530	+0.18(+1.39%)
May 26, 2005	12.74	12.92	12.73	12.84	3,105,442	+0.11(+0.90%)
May 25, 2005	12.93	12.95	12.69	12.72	1,725,869	-0.17(-1.30%)
May 24, 2005	13.04	13.04	12.86	12.89	1,382,658	-0.16(-1.20%)
May 23, 2005	12.97	13.15	12.97	13.05	2,351,724	+0.07(+0.58%)
May 20, 2005	12.96	13.01	12.89	12.97	1,335,831	+0.01(+0.11%)
May 19, 2005	13.01	13.11	12.87	12.96	1,752,507	-0.05(-0.36%)
May 18, 2005	12.84	13.19	12.84	13.01	3,689,237	+0.21(+1.67%)
May 17, 2005	12.93	12.93	12.52	12.79	6,115,549	+0.63(+5.22%)
May 16, 2005	11.75	12.20	11.70	12.16	3,480,058	+0.35(+2.99%)
May 13, 2005	11.80	11.93	11.52	11.80	2,704,749	+0.01(+0.06%)
May 12, 2005	11.82	11.91	11.70	11.80	2,117,309	-0.08(-0.66%)
May 11, 2005	11.91	11.96	11.66	11.88	3,267,794	+0.05(+0.45%)
May 10, 2005	11.85	12.03	11.69	11.82	2,917,013	-0.07(-0.57%)
May 09, 2005	11.91	11.93	11.63	11.89	2,530,059	+0.21(+1.83%)
May 06, 2005	11.66	11.68	11.45	11.68	2,023,935	+0.20(+1.77%)
May 05, 2005	11.43	11.60	11.35	11.47	2,230,871	+0.01(+0.06%)
May 04, 2005	10.98	11.80	10.98	11.47	3,380,796	+0.46(+4.21%)
May 03, 2005	10.81	11.04	10.81	11.00	2,715,685	+0.10(+0.95%)

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.