Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.51	12.51	12.36	12.37	34,996	-0.11(-0.91%)
Jul 28, 2005	12.21	12.51	12.21	12.49	28,844	+0.22(+1.77%)
Jul 27, 2005	12.20	12.27	12.15	12.27	21,578	+0.11(+0.94%)
Jul 26, 2005	12.27	12.42	11.94	12.16	51,216	-0.17(-1.41%)
Jul 25, 2005	12.31	12.51	12.25	12.33	113,609	+0.05(+0.44%)
Jul 22, 2005	12.05	12.28	12.05	12.28	48,546	+0.10(+0.80%)
Jul 21, 2005	12.12	12.24	12.12	12.18	32,308	-0.03(-0.27%)
Jul 20, 2005	12.15	12.28	12.15	12.21	20,676	-0.02(-0.18%)
Jul 19, 2005	12.25	12.31	12.17	12.23	48,958	+0.05(+0.40%)
Jul 18, 2005	12.05	12.24	12.05	12.18	26,930	-0.04(-0.36%)
Jul 15, 2005	12.05	12.23	12.05	12.23	30,635	+0.00(+0.00%)
Jul 14, 2005	12.50	12.50	12.11	12.23	21,062	-0.21(-1.71%)
Jul 13, 2005	12.53	12.53	12.03	12.44	37,533	+0.03(+0.26%)
Jul 12, 2005	12.67	12.70	12.41	12.41	37,826	-0.26(-2.06%)
Jul 11, 2005	12.23	12.74	12.17	12.67	59,914	+0.49(+4.07%)
Jul 08, 2005	12.09	12.18	11.98	12.17	35,279	+0.09(+0.72%)
Jul 07, 2005	12.30	12.30	11.91	12.09	28,118	-0.18(-1.46%)
Jul 06, 2005	12.26	12.40	12.26	12.27	33,873	-0.14(-1.10%)
Jul 05, 2005	12.46	12.46	12.23	12.40	42,470	-0.02(-0.18%)
Jul 01, 2005	12.61	12.61	11.81	12.42	90,088	-0.12(-0.95%)
Jun 30, 2005	12.44	12.60	12.25	12.54	62,900	+0.16(+1.32%)
Jun 29, 2005	12.36	12.59	12.05	12.38	50,957	+0.11(+0.89%)
Jun 28, 2005	11.91	12.27	11.63	12.27	62,295	+0.45(+3.82%)
Jun 27, 2005	11.82	11.86	11.75	11.82	64,093	+0.02(+0.18%)
Jun 24, 2005	11.79	12.40	11.69	11.80	247,091	-0.11(-0.96%)
Jun 23, 2005	11.80	11.99	11.79	11.91	39,846	+0.05(+0.41%)
Jun 22, 2005	11.74	11.87	11.61	11.86	53,496	+0.09(+0.74%)
Jun 21, 2005	11.72	12.04	11.63	11.78	37,589	+0.00(+0.00%)
Jun 20, 2005	11.91	12.13	11.56	11.78	55,147	-0.15(-1.23%)
Jun 17, 2005	11.97	12.03	11.86	11.92	84,455	+0.04(+0.37%)
Jun 16, 2005	11.72	11.96	11.56	11.88	39,817	+0.18(+1.53%)
Jun 15, 2005	11.55	11.70	11.32	11.70	64,952	+0.02(+0.14%)
Jun 14, 2005	11.72	11.72	11.54	11.68	29,661	+0.03(+0.28%)
Jun 13, 2005	11.61	11.68	11.53	11.65	30,378	+0.12(+1.04%)
Jun 10, 2005	11.54	11.63	11.53	11.53	24,636	-0.01(-0.05%)
Jun 09, 2005	11.56	11.70	11.52	11.54	36,445	+0.01(+0.05%)
Jun 08, 2005	11.49	11.76	11.46	11.53	49,232	+0.00(+0.00%)
Jun 07, 2005	11.55	11.86	11.51	11.53	49,727	-0.01(-0.09%)
Jun 06, 2005	11.81	11.81	11.48	11.54	34,472	-0.22(-1.90%)
Jun 03, 2005	11.61	11.86	11.61	11.76	28,291	-0.07(-0.60%)
Jun 02, 2005	11.45	11.91	11.45	11.84	41,525	+0.20(+1.73%)
Jun 01, 2005	11.65	11.69	11.50	11.63	82,324	+0.13(+1.13%)
May 31, 2005	11.57	11.65	11.46	11.50	60,407	-0.01(-0.05%)
May 27, 2005	11.55	11.55	11.42	11.51	31,411	+0.03(+0.24%)
May 26, 2005	11.67	11.67	11.31	11.48	108,560	+0.11(+1.00%)
May 25, 2005	11.47	11.56	11.37	11.37	43,266	-0.21(-1.83%)
May 24, 2005	11.50	11.78	11.42	11.58	95,604	+0.03(+0.24%)
May 23, 2005	11.39	11.67	11.22	11.55	31,775	+0.04(+0.38%)
May 20, 2005	11.70	11.70	11.38	11.51	47,910	-0.11(-0.94%)
May 19, 2005	11.69	11.93	11.46	11.62	79,505	-0.01(-0.05%)
May 18, 2005	11.61	11.72	11.36	11.62	40,264	+0.15(+1.28%)
May 17, 2005	11.54	11.56	11.32	11.48	48,622	-0.01(-0.05%)
May 16, 2005	11.56	11.71	11.30	11.48	56,954	-0.26(-2.18%)
May 13, 2005	11.61	11.79	11.61	11.74	50,743	+0.04(+0.33%)
May 12, 2005	11.80	11.86	11.70	11.70	26,401	-0.20(-1.69%)
May 11, 2005	11.64	11.93	11.64	11.90	41,113	+0.03(+0.27%)
May 10, 2005	12.23	12.27	11.62	11.87	42,617	-0.51(-4.09%)
May 09, 2005	12.11	12.38	12.11	12.37	24,369	+0.08(+0.62%)
May 06, 2005	12.38	12.41	12.15	12.30	22,286	+0.06(+0.49%)
May 05, 2005	12.26	12.48	12.15	12.24	27,287	-0.03(-0.22%)
May 04, 2005	12.25	12.55	11.72	12.27	48,636	+0.02(+0.18%)
May 03, 2005	12.08	12.55	11.98	12.24	62,600	+0.05(+0.40%)

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.